SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Feb 21, 20:02
in for

Decrease in open interest along with an increase in price mostly indicates short covering, except for weak stocks where traders may decide to book profits/cut losses at higher levels. It may also indicate delivery based buying by institutions which pushes up the price and speculators use it to unwind.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Decrease in OI Decrease
(%)
Vol. Shares
Prev. Volume
%
Change
SBIN 23-Feb-17 271.05 0.95 0.35% 271.55
268.80
270.31 53,622,000 -17,670,000 -24.79% 45,258,000
45,183,000
0.17%
RCOM 23-Feb-17 35.45 0.70 2.01% 36.60
34.55
35.33 72,720,000 -17,472,000 -19.37% 89,484,000
62,340,000
43.54%
RPOWER 23-Feb-17 45.30 0.25 0.55% 45.40
44.65
45.00 31,188,000 -14,376,000 -31.55% 23,004,000
15,168,000
51.66%
PNB 23-Feb-17 143.80 0.75 0.52% 144.90
142.75
143.83 35,434,000 -14,189,000 -28.59% 56,854,000
47,033,000
20.88%
TV18BRDCST 23-Feb-17 40.05 1.25 3.22% 40.45
38.90
39.58 64,226,000 -12,529,000 -16.32% 25,721,000
17,952,000
43.28%
ASHOKLEY 23-Feb-17 95.10 0.50 0.53% 95.85
94.00
94.96 33,488,000 -12,187,000 -26.68% 41,293,000
22,883,000
80.45%
BANKBARODA 23-Feb-17 169.40 0.25 0.15% 171.00
168.25
169.48 31,283,000 -10,395,000 -24.94% 39,189,500
32,889,500
19.16%
IDFC 23-Feb-17 54.20 0.30 0.56% 54.40
53.80
54.09 61,340,400 -9,556,800 -13.48% 22,677,600
12,025,200
88.58%
UNIONBANK 23-Feb-17 145.15 4.95 3.53% 147.30
140.40
144.97 13,136,000 -9,264,000 -41.36% 14,012,000
4,488,000
212.21%
IBREALEST 23-Feb-17 77.45 0.05 0.06% 78.20
76.75
77.24 15,310,000 -8,630,000 -36.05% 10,810,000
10,230,000
5.67%
JSWENERGY 23-Feb-17 64.15 2.15 3.47% 64.45
61.15
62.91 28,304,000 -8,184,000 -22.43% 27,560,000
10,328,000
166.85%
ICICIBANK 23-Feb-17 285.25 2.85 1.01% 286.20
281.10
283.15 46,455,000 -8,152,500 -14.93% 30,972,500
34,642,500
-10.59%
JISLJALEQS 23-Feb-17 96.15 0.95 1.00% 96.45
94.85
95.66 25,992,000 -6,615,000 -20.29% 13,248,000
17,253,000
-23.21%
DISHTV 23-Feb-17 93.45 2.50 2.75% 94.05
90.80
92.56 24,129,000 -6,587,000 -21.44% 26,586,000
19,068,000
39.43%
ONGC 23-Feb-17 196.20 0.95 0.49% 196.65
194.55
195.67 25,665,000 -6,202,500 -19.46% 17,692,500
30,026,250
-41.08%
AXISBANK 23-Feb-17 504.90 22.85 4.74% 509.70
482.10
495.74 16,747,200 -5,884,800 -26.00% 39,634,800
15,093,600
162.59%
IFCI 23-Feb-17 29.20 0.55 1.92% 29.60
28.50
29.05 45,166,000 -5,764,000 -11.32% 14,762,000
7,414,000
99.11%
TATASTEEL 23-Feb-17 490.15 3.30 0.68% 495.45
485.60
490.55 14,252,000 -5,720,000 -28.64% 32,358,000
38,030,000
-14.91%
SAIL 23-Feb-17 62.30 0.50 0.81% 62.85
61.75
62.36 41,328,000 -5,556,000 -11.85% 36,420,000
49,500,000
-26.42%
NIFTY 23-Feb-17 8,910.35 36.50 0.41% 8,924.50
8,858.85
8,882.49 16,272,450 -5,422,200 -24.99% 13,094,175
8,630,625
51.72%
BHEL 23-Feb-17 154.95 1.15 0.75% 156.85
153.15
155.15 22,545,000 -5,315,000 -19.08% 23,420,000
18,485,000
26.70%
TATAMTRDVR 23-Feb-17 279.90 1.30 0.47% 282.35
278.20
280.32 10,323,600 -5,256,300 -33.74% 8,998,500
5,966,100
50.83%
NTPC 23-Feb-17 172.40 0.50 0.29% 172.95
170.75
171.73 12,724,000 -4,880,000 -27.72% 10,824,000
11,288,000
-4.11%
JINDALSTEL 23-Feb-17 109.60 9.60 9.60% 110.45
101.50
107.88 31,851,000 -4,824,000 -13.15% 85,203,000
31,293,000
172.27%
SINTEX 23-Feb-17 95.55 1.55 1.65% 96.00
93.60
94.91 20,548,500 -4,709,625 -18.65% 16,900,500
10,331,250
63.59%
GRANULES 23-Feb-17 131.25 5.55 4.42% 132.80
125.85
130.83 8,150,000 -4,685,000 -36.50% 15,055,000
3,825,000
293.59%
DABUR 23-Feb-17 272.50 7.45 2.81% 273.20
265.20
269.09 6,090,000 -4,652,500 -43.31% 9,862,500
6,750,000
46.11%
IDBI 23-Feb-17 83.15 0.55 0.67% 83.70
81.75
82.80 18,888,000 -4,496,000 -19.23% 31,616,000
17,536,000
80.29%
HINDPETRO 23-Feb-17 562.70 6.55 1.18% 568.65
557.30
563.37 11,862,900 -3,992,100 -25.18% 13,332,900
11,938,500
11.68%
ADANIENT 23-Feb-17 97.65 0.05 0.05% 99.25
96.95
97.78 17,888,000 -3,752,000 -17.34% 15,504,000
30,448,000
-49.08%
BANKINDIA 23-Feb-17 128.45 2.15 1.70% 130.45
125.65
127.79 14,874,000 -3,456,000 -18.85% 23,718,000
16,404,000
44.59%
CANBK 23-Feb-17 294.45 4.10 1.41% 295.20
290.35
293.31 10,291,308 -3,349,224 -24.55% 16,764,624
11,910,408
40.76%
HDFCBANK 23-Feb-17 1,410.55 7.65 0.55% 1,414.70
1,393.35
1,401.90 25,387,500 -3,296,500 -11.49% 9,786,000
14,034,500
-30.27%
NMDC 23-Feb-17 143.25 3.15 2.25% 144.00
140.75
143.04 12,840,000 -3,270,000 -20.30% 16,122,000
14,310,000
12.66%
HDIL 23-Feb-17 66.35 0.65 0.99% 67.00
65.40
66.21 20,968,000 -3,184,000 -13.18% 6,744,000
7,992,000
-15.62%
SYNDIBANK 23-Feb-17 70.40 0.65 0.93% 70.60
69.05
70.02 9,900,000 -3,114,000 -23.93% 10,080,000
8,154,000
23.62%
M&MFIN 23-Feb-17 300.00 7.65 2.62% 301.45
289.10
297.24 9,100,000 -3,025,000 -24.95% 12,702,500
4,922,500
158.05%
RELIANCE 23-Feb-17 1,086.95 11.85 1.10% 1,089.40
1,073.15
1,082.18 14,761,000 -2,923,500 -16.53% 10,747,000
6,001,000
79.09%
ENGINERSIN 23-Feb-17 153.40 1.00 0.66% 154.50
152.20
153.51 14,700,000 -2,877,000 -16.37% 13,293,000
9,282,000
43.21%
IBULHSGFIN 23-Feb-17 869.45 20.15 2.37% 872.15
848.20
865.00 7,552,800 -2,811,200 -27.12% 6,403,200
7,903,200
-18.98%
TATAMOTORS 23-Feb-17 458.35 2.90 0.64% 462.70
454.30
458.86 23,730,000 -2,788,500 -10.52% 19,959,000
20,700,000
-3.58%
ANDHRABANK 23-Feb-17 55.00 0.40 0.73% 55.30
54.30
54.93 15,080,000 -2,770,000 -15.52% 16,500,000
12,200,000
35.25%
RECLTD 23-Feb-17 155.70 4.85 3.22% 156.95
152.05
154.84 20,514,000 -2,730,000 -11.74% 33,102,000
33,834,000
-2.16%
ADANIPORTS 23-Feb-17 304.20 3.40 1.13% 305.60
299.00
302.62 13,602,500 -2,597,500 -16.03% 12,242,500
8,695,000
40.80%
INDIACEM 23-Feb-17 171.80 8.65 5.30% 173.30
162.00
169.07 12,561,500 -2,509,500 -16.65% 34,412,000
8,911,000
286.17%
LUPIN 23-Feb-17 1,470.75 9.65 0.66% 1,474.50
1,457.05
1,468.02 4,628,800 -2,376,400 -33.92% 5,191,200
2,192,400
136.78%
INFY 23-Feb-17 1,012.60 2.75 0.27% 1,022.85
1,000.80
1,011.57 16,233,000 -2,321,000 -12.51% 9,527,000
9,627,000
-1.04%
ALBK 23-Feb-17 71.85 0.40 0.56% 72.35
70.75
71.65 9,740,000 -2,280,000 -18.97% 15,020,000
14,660,000
2.46%
PFC 23-Feb-17 136.35 2.45 1.83% 136.85
134.50
135.80 14,910,000 -1,962,000 -11.63% 17,418,000
14,940,000
16.59%
LT 23-Feb-17 1,485.20 0.40 0.03% 1,491.90
1,480.00
1,485.65 4,946,500 -1,924,000 -28.00% 3,729,000
2,913,000
28.01%
BPCL 23-Feb-17 705.00 5.05 0.72% 716.85
702.75
708.88 8,229,600 -1,890,000 -18.68% 6,536,400
5,638,800
15.92%
ORIENTBANK 23-Feb-17 125.80 1.85 1.49% 127.10
123.30
125.32 8,556,000 -1,890,000 -18.09% 15,048,000
12,000,000
25.40%
GAIL 23-Feb-17 525.55 1.35 0.26% 530.70
520.65
525.40 6,991,500 -1,845,000 -20.88% 6,891,000
10,096,500
-31.75%
AUROPHARMA 23-Feb-17 686.25 15.90 2.37% 699.00
669.90
684.00 8,680,000 -1,763,300 -16.88% 12,224,100
5,563,600
119.72%
VOLTAS 23-Feb-17 363.00 14.00 4.01% 364.35
349.00
357.71 4,076,000 -1,760,000 -30.16% 11,996,000
3,720,000
222.47%
CENTURYTEX 23-Feb-17 941.90 10.45 1.12% 946.50
928.75
940.25 3,894,000 -1,631,300 -29.52% 5,406,500
4,731,100
14.28%
IRB 23-Feb-17 233.80 0.60 0.26% 235.20
229.10
232.08 5,890,000 -1,630,000 -21.68% 5,445,000
8,287,500
-34.30%
APOLLOTYRE 23-Feb-17 180.45 0.20 0.11% 181.30
179.35
180.24 9,060,000 -1,614,000 -15.12% 6,663,000
9,618,000
-30.72%
HCLTECH 23-Feb-17 851.80 8.25 0.98% 862.10
845.55
854.57 3,585,400 -1,577,800 -30.56% 3,847,200
3,493,000
10.14%
HAVELLS 23-Feb-17 420.05 5.55 1.34% 424.50
410.65
419.34 2,918,000 -1,458,000 -33.32% 7,316,000
10,574,000
-30.81%
TITAN 23-Feb-17 457.35 22.80 5.25% 458.70
432.70
447.01 5,043,000 -1,408,500 -21.83% 9,285,000
4,959,000
87.24%
MARICO 23-Feb-17 275.20 8.20 3.07% 275.95
266.55
271.57 4,196,400 -1,393,600 -24.93% 5,608,200
709,800
690.11%
KOTAKBANK 23-Feb-17 797.75 0.45 0.06% 799.85
790.85
795.11 7,747,200 -1,389,600 -15.21% 4,004,800
4,606,400
-13.06%
HINDUNILVR 23-Feb-17 862.50 8.75 1.02% 866.10
850.15
860.00 4,173,000 -1,326,000 -24.11% 3,232,800
4,052,400
-20.23%
JETAIRWAYS 23-Feb-17 411.90 32.30 8.51% 416.70
381.50
403.28 3,916,000 -1,303,000 -24.97% 13,645,000
2,861,000
376.93%
IOC 23-Feb-17 390.55 4.90 1.27% 393.10
386.40
390.07 9,672,000 -1,290,000 -11.77% 10,749,000
11,391,000
-5.64%
CESC 23-Feb-17 866.15 7.25 0.84% 869.00
853.80
862.64 1,920,600 -1,285,900 -40.10% 2,875,400
1,875,500
53.31%
HDFC 23-Feb-17 1,412.55 17.10 1.23% 1,414.00
1,390.60
1,400.43 11,452,000 -1,221,500 -9.64% 3,293,000
3,529,500
-6.70%
GRASIM 23-Feb-17 1,066.40 12.40 1.18% 1,072.95
1,057.50
1,064.98 4,767,750 -1,185,750 -19.92% 4,190,250
2,461,500
70.23%
TATACOMM 23-Feb-17 751.55 0.70 0.09% 758.50
746.65
751.59 4,306,400 -1,139,600 -20.93% 3,402,000
3,437,000
-1.02%
TECHM 23-Feb-17 507.20 7.15 1.43% 515.45
500.25
508.63 8,075,100 -1,118,700 -12.17% 5,173,300
4,129,400
25.28%
CIPLA 23-Feb-17 593.75 0.50 0.08% 595.55
588.65
592.37 5,373,000 -1,031,000 -16.10% 3,440,000
4,844,000
-28.98%
ABIRLANUVO 23-Feb-17 1,547.80 18.10 1.18% 1,552.50
1,532.20
1,543.04 1,186,800 -1,017,200 -46.15% 1,792,400
1,105,600
62.12%
HINDZINC 23-Feb-17 303.85 0.50 0.16% 306.95
302.80
304.75 7,241,600 -982,400 -11.95% 6,499,200
6,864,000
-5.31%
SUNTV 23-Feb-17 703.80 3.60 0.51% 708.40
690.95
701.79 5,170,000 -964,000 -15.72% 8,892,000
22,098,000
-59.76%
TATACHEM 23-Feb-17 581.80 11.00 1.93% 583.80
566.85
575.81 2,244,000 -865,500 -27.83% 3,408,000
1,647,000
106.92%
ASIANPAINT 23-Feb-17 991.60 13.80 1.41% 994.40
977.25
986.01 3,528,000 -863,400 -19.66% 2,607,000
2,463,000
5.85%
YESBANK 23-Feb-17 1,448.20 17.00 1.19% 1,452.40
1,432.00
1,445.30 7,325,500 -847,700 -10.37% 5,021,800
5,374,600
-6.56%
ULTRACEMCO 23-Feb-17 3,779.70 13.40 0.36% 3,789.00
3,736.75
3,763.16 1,365,600 -808,600 -37.19% 1,604,400
795,400
101.71%
GLENMARK 23-Feb-17 948.10 7.95 0.85% 953.95
916.00
945.26 1,598,100 -799,400 -33.34% 1,817,900
1,013,600
79.35%
BAJFINANCE 23-Feb-17 1,097.60 0.10 0.01% 1,106.60
1,083.10
1,096.60 2,986,500 -796,000 -21.04% 1,988,500
2,790,000
-28.73%
WOCKPHARMA 23-Feb-17 719.35 2.50 0.35% 729.50
704.70
714.73 2,251,800 -705,600 -23.86% 1,707,600
3,402,600
-49.81%
DIVISLAB 23-Feb-17 763.35 7.40 0.98% 767.80
750.95
760.22 4,773,600 -688,200 -12.60% 2,935,800
2,931,600
0.14%
COALINDIA 23-Feb-17 320.40 1.10 0.34% 322.05
317.05
318.82 9,885,500 -666,400 -6.32% 9,350,000
5,589,600
67.27%
BHARATFORG 23-Feb-17 1,083.65 4.15 0.38% 1,089.90
1,066.85
1,078.82 2,245,800 -665,400 -22.86% 2,644,200
2,401,200
10.12%
SRTRANSFIN 23-Feb-17 949.85 6.45 0.68% 953.90
935.55
944.43 2,698,800 -646,200 -19.32% 1,342,200
1,155,600
16.15%
PTC 23-Feb-17 92.30 4.30 4.89% 92.85
87.75
90.61 15,000,000 -640,000 -4.09% 21,512,000
4,608,000
366.84%
ARVIND 23-Feb-17 383.70 3.60 0.95% 386.65
378.45
383.35 5,194,000 -626,000 -10.76% 8,198,000
5,130,000
59.81%
TVSMOTOR 23-Feb-17 429.45 3.90 0.92% 433.30
425.80
429.87 6,330,000 -616,000 -8.87% 5,398,000
3,184,000
69.54%
BATAINDIA 23-Feb-17 504.15 2.00 0.40% 504.80
499.10
502.93 1,910,700 -610,500 -24.21% 1,200,100
1,642,300
-26.93%
BIOCON 23-Feb-17 1,133.20 7.00 0.62% 1,140.30
1,116.45
1,129.01 1,110,000 -579,000 -34.28% 2,061,600
2,986,200
-30.96%
WIPRO 23-Feb-17 477.05 0.50 0.10% 481.55
475.65
478.34 4,526,400 -571,200 -11.21% 3,283,200
2,424,000
35.45%
JUSTDIAL 23-Feb-17 507.00 23.70 4.90% 508.90
484.00
499.92 2,132,400 -543,600 -20.31% 9,356,400
7,285,200
28.43%
CASTROLIND 23-Feb-17 433.45 1.40 0.32% 436.10
430.70
433.84 7,569,800 -530,600 -6.55% 2,756,600
3,299,800
-16.46%
MCDOWELL-N 23-Feb-17 2,417.05 76.65 3.28% 2,429.70
2,323.10
2,396.79 1,593,750 -474,750 -22.95% 2,641,250
1,337,250
97.51%
ICIL 23-Feb-17 165.75 2.00 1.22% 170.00
163.05
166.84 2,600,500 -472,500 -15.38% 1,722,000
1,046,500
64.55%
HEROMOTOCO 23-Feb-17 3,132.95 25.05 0.81% 3,143.50
3,093.85
3,113.39 1,151,600 -462,000 -28.63% 977,000
660,400
47.94%
JUBLFOOD 23-Feb-17 1,000.60 6.75 0.68% 1,007.95
994.65
1,002.24 1,774,500 -432,000 -19.58% 1,170,000
1,461,500
-19.95%
KSCL 23-Feb-17 466.15 5.45 1.18% 470.50
457.00
464.41 1,872,000 -424,500 -18.48% 1,488,000
1,980,000
-24.85%
BEL 23-Feb-17 1,556.35 17.40 1.13% 1,569.90
1,534.25
1,553.28 1,513,800 -411,750 -21.38% 1,525,500
991,800
53.81%
BAJAJ-AUTO 23-Feb-17 2,803.35 6.20 0.22% 2,809.60
2,772.50
2,789.63 1,210,000 -372,750 -23.55% 956,750
719,250
33.02%
UBL 23-Feb-17 807.10 14.85 1.87% 815.30
790.00
804.57 872,900 -336,700 -27.84% 1,026,900
672,000
52.81%
ACC 23-Feb-17 1,471.20 8.05 0.55% 1,475.50
1,448.50
1,465.68 776,800 -273,600 -26.05% 1,209,200
787,200
53.61%
GODREJIND 23-Feb-17 510.20 17.30 3.51% 517.00
491.75
508.27 789,000 -261,000 -24.86% 2,481,000
1,285,500
93.00%
OIL 23-Feb-17 329.25 1.00 0.30% 335.50
320.00
328.55 1,624,722 -240,196 -12.88% 2,407,200
2,295,000
4.89%
SIEMENS 23-Feb-17 1,223.55 5.20 0.43% 1,236.00
1,219.00
1,229.44 697,000 -221,500 -24.12% 831,500
440,500
88.76%
KPIT 23-Feb-17 135.50 2.40 1.80% 138.00
133.20
136.06 3,412,000 -204,000 -5.64% 1,944,000
912,000
113.16%
TATAELXSI 23-Feb-17 1,500.65 24.50 1.66% 1,515.00
1,475.85
1,500.75 840,000 -196,800 -18.98% 1,212,400
555,600
118.21%
PIDILITIND 23-Feb-17 700.90 1.65 0.24% 711.45
699.25
705.76 995,000 -188,000 -15.89% 1,508,000
2,543,000
-40.70%
PCJEWELLER 23-Feb-17 389.30 6.45 1.68% 395.70
380.20
388.73 858,000 -154,500 -15.26% 1,516,500
1,140,000
33.03%
APOLLOHOSP 23-Feb-17 1,282.65 5.05 0.40% 1,292.30
1,276.50
1,283.62 516,800 -142,000 -21.55% 387,200
322,800
19.95%
CUMMINSIND 23-Feb-17 905.15 16.75 1.89% 918.00
874.30
903.15 577,200 -128,400 -18.20% 631,200
235,200
168.37%
TORNTPHARM 23-Feb-17 1,308.05 17.40 1.35% 1,319.00
1,284.00
1,305.95 266,800 -108,000 -28.82% 406,400
468,400
-13.24%
SRF 23-Feb-17 1,604.65 2.85 0.18% 1,620.00
1,596.20
1,609.00 624,000 -92,500 -12.91% 416,500
823,000
-49.39%
GODREJCP 23-Feb-17 1,703.25 57.30 3.48% 1,717.20
1,642.45
1,676.76 378,400 -85,600 -18.45% 367,200
201,200
82.50%
EICHERMOT 23-Feb-17 25,285.85 117.45 0.47% 25,419.95
25,082.05
25,232.49 160,200 -20,850 -11.52% 65,475
51,350
27.51%
BOSCHLTD 23-Feb-17 21,755.15 2.40 0.01% 21,870.00
21,630.25
21,733.81 61,200 -14,000 -18.62% 30,050
24,375
23.28%
NIFTYIT 23-Feb-17 10,693.00 43.00 0.40% 10,790.00
10,650.00
10,711.86 30,950 -7,000 -18.45% 124,950
67,050
86.35%
APOLLOTYRE 27-Apr-17 182.25 0.60 0.33% 182.25
182.25
182.25 21,000 -3,000 -12.50% 3,000
12,000
-75.00%
AUROPHARMA 27-Apr-17 693.05 15.20 2.24% 704.95
677.70
687.89 39,900 -1,400 -3.39% 41,300
20,300
103.45%
EICHERMOT 27-Apr-17 25,499.00 197.10 0.78% 25,499.00
25,499.00
25,499.00 6,350 -25 -0.39% 25
0
-
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.