Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Feb 21, 22:18
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
IDFCBANK 22-Feb-18 52.35 0.05 0.10% 52.70
51.95
52.31 47,943,000 -61,074,000 -56.02% 86,814,000
57,969,000
49.76%
IDFC 22-Feb-18 52.45 0.05 0.10% 52.85
52.00
52.40 53,248,800 -53,156,400 -49.96% 77,035,200
76,956,000
0.10%
TV18BRDCST 22-Feb-18 55.25 0.10 0.18% 55.85
54.75
55.16 34,527,000 -26,894,000 -43.79% 48,263,000
35,394,000
36.36%
SOUTHBANK 22-Feb-18 26.90 0.05 0.19% 27.20
26.60
26.85 95,214,093 -25,386,006 -21.05% 64,293,540
43,812,402
46.75%
RCOM 22-Feb-18 28.10 0.30 1.08% 28.35
27.45
27.93 42,448,000 -25,368,000 -37.41% 94,304,000
74,984,000
25.77%
DISHTV 22-Feb-18 72.90 0.05 0.07% 73.25
71.50
72.55 20,482,000 -20,384,000 -49.88% 25,872,000
13,741,000
88.28%
RPOWER 22-Feb-18 43.90 0.95 2.21% 45.20
42.65
43.75 24,830,000 -17,732,000 -41.66% 40,300,000
20,579,000
95.83%
ITC 22-Feb-18 267.95 5.20 1.98% 268.60
263.10
266.52 42,012,000 -15,892,800 -27.45% 28,924,800
34,963,200
-17.27%
ICICIBANK 22-Feb-18 320.00 2.10 0.66% 320.95
316.20
318.77 54,604,000 -15,796,000 -22.44% 38,783,250
43,078,750
-9.97%
BANKBARODA 22-Feb-18 145.75 0.95 0.66% 147.15
142.25
144.71 27,536,000 -15,536,000 -36.07% 42,156,000
58,268,000
-27.65%
FEDERALBNK 22-Feb-18 91.90 0.15 0.16% 92.80
91.25
91.96 34,540,000 -15,031,500 -30.32% 28,138,000
34,919,500
-19.42%
SBIN 22-Feb-18 272.95 3.05 1.13% 273.65
267.40
270.84 32,808,000 -14,601,000 -30.80% 60,555,000
88,446,000
-31.53%
RELIANCE 22-Feb-18 928.35 8.70 0.95% 930.70
920.70
925.50 18,348,000 -12,766,000 -41.03% 20,704,000
14,753,000
40.34%
FORTIS 22-Feb-18 155.40 1.55 1.01% 159.10
148.15
155.72 19,722,500 -12,726,000 -39.22% 27,156,500
37,495,500
-27.57%
IDBI 22-Feb-18 70.50 4.05 6.09% 71.40
65.50
68.11 21,260,000 -12,440,000 -36.91% 74,780,000
44,150,000
69.38%
YESBANK 22-Feb-18 312.35 3.35 1.08% 313.50
304.90
308.86 14,456,750 -11,249,000 -43.76% 25,796,750
24,242,750
6.41%
PNB 22-Feb-18 117.40 0.70 0.60% 119.50
115.65
117.20 36,284,000 -10,056,000 -21.70% 94,788,000
203,540,000
-53.43%
BHARTIARTL 22-Feb-18 420.00 2.20 0.53% 422.00
416.90
419.62 13,800,600 -9,759,700 -41.42% 16,114,300
16,411,800
-1.81%
INFY 22-Feb-18 1,147.35 12.55 1.11% 1,151.75
1,138.75
1,145.84 11,362,200 -9,567,000 -45.71% 14,897,400
15,250,200
-2.31%
AXISBANK 22-Feb-18 535.85 3.90 0.73% 538.00
524.70
530.68 15,414,000 -8,332,800 -35.09% 17,769,600
20,294,400
-12.44%
SYNDIBANK 22-Feb-18 58.85 0.45 0.77% 59.35
57.80
58.47 11,790,000 -7,848,000 -39.96% 19,134,000
29,124,000
-34.30%
INFIBEAM 22-Feb-18 159.85 0.25 0.16% 161.40
158.95
159.97 5,068,000 -7,232,000 -58.80% 11,680,000
5,368,000
117.59%
TATAGLOBAL 22-Feb-18 266.65 3.40 1.29% 268.70
262.15
265.91 12,658,500 -6,867,000 -35.17% 24,538,500
21,654,000
13.32%
DHFL 22-Feb-18 556.45 11.60 2.13% 558.75
539.45
547.21 7,687,500 -5,791,500 -42.97% 15,183,000
11,790,000
28.78%
ONGC 22-Feb-18 190.00 3.15 1.69% 190.60
184.85
188.34 19,020,000 -5,583,750 -22.69% 15,832,500
21,618,750
-26.76%
INFRATEL 22-Feb-18 336.45 4.00 1.20% 338.50
330.05
334.51 5,837,800 -4,950,400 -45.89% 8,085,200
4,607,000
75.50%
ALBK 22-Feb-18 52.35 0.75 1.45% 52.60
50.90
51.83 9,860,000 -4,910,000 -33.24% 21,740,000
36,780,000
-40.89%
PETRONET 22-Feb-18 245.10 0.75 0.31% 247.95
242.30
244.65 5,412,000 -4,797,000 -46.99% 8,694,000
6,816,000
27.55%
WIPRO 22-Feb-18 292.70 0.30 0.10% 295.50
291.15
293.21 9,494,400 -4,358,400 -31.46% 9,840,000
15,028,800
-34.53%
IBULHSGFIN 22-Feb-18 1,245.15 7.35 0.59% 1,251.90
1,228.30
1,241.51 5,120,800 -4,204,800 -45.09% 6,006,800
6,297,600
-4.62%
HDFC 22-Feb-18 1,824.60 15.60 0.86% 1,831.00
1,814.30
1,823.03 10,095,000 -4,196,500 -29.36% 7,680,500
6,098,500
25.94%
HINDPETRO 22-Feb-18 386.50 5.80 1.52% 387.50
376.25
381.66 7,270,200 -3,748,500 -34.02% 8,123,850
5,726,700
41.86%
TECHM 22-Feb-18 594.50 20.80 3.63% 597.20
567.00
590.31 4,806,000 -3,614,400 -42.92% 9,795,600
5,504,400
77.96%
IOC 22-Feb-18 367.50 0.90 0.25% 369.80
362.55
365.02 13,770,000 -3,573,000 -20.60% 8,244,000
5,284,500
56.00%
ADANIPORTS 22-Feb-18 395.90 1.40 0.35% 398.15
390.05
392.93 5,852,500 -3,402,500 -36.76% 9,335,000
8,847,500
5.51%
GAIL 22-Feb-18 465.45 1.45 0.31% 469.00
462.30
466.32 6,334,000 -3,338,000 -34.51% 7,022,000
4,240,000
65.61%
RNAVAL 22-Feb-18 38.50 0.40 1.05% 39.00
37.55
38.18 20,484,000 -3,204,000 -13.53% 15,561,000
10,143,000
53.42%
NIFTY 22-Feb-18 10,392.90 49.15 0.48% 10,409.85
10,341.40
10,373.62 17,130,525 -3,195,150 -15.72% 11,777,925
13,771,200
-14.47%
M&M 22-Feb-18 709.45 0.60 0.08% 714.00
702.15
706.86 6,610,000 -3,087,000 -31.83% 5,206,000
5,098,000
2.12%
HCLTECH 22-Feb-18 941.05 31.95 3.51% 945.65
913.00
928.95 5,019,000 -3,014,900 -37.53% 6,122,900
2,559,200
139.25%
CASTROLIND 22-Feb-18 193.50 3.50 1.84% 193.95
189.90
192.27 5,541,200 -2,998,800 -35.11% 5,412,400
7,711,200
-29.81%
KPIT 22-Feb-18 200.80 1.90 0.96% 204.60
198.35
202.14 6,948,000 -2,880,000 -29.30% 11,259,000
9,432,000
19.37%
CANBK 22-Feb-18 312.40 0.90 0.29% 315.30
304.00
309.75 5,609,600 -2,660,800 -32.17% 12,251,200
19,412,800
-36.89%
KOTAKBANK 22-Feb-18 1,053.65 9.40 0.90% 1,060.90
1,042.55
1,053.95 6,578,400 -2,441,600 -27.07% 5,788,000
5,197,600
11.36%
HINDZINC 22-Feb-18 315.70 1.10 0.35% 318.90
314.15
316.09 8,211,200 -2,403,200 -22.64% 7,292,800
8,099,200
-9.96%
ZEEL 22-Feb-18 572.50 2.40 0.42% 576.80
569.05
572.81 3,797,300 -2,355,600 -38.28% 3,672,500
2,350,400
56.25%
ORIENTBANK 22-Feb-18 106.70 0.15 0.14% 108.90
104.85
106.54 10,530,000 -2,250,000 -17.61% 12,648,000
6,618,000
91.12%
COALINDIA 22-Feb-18 309.55 1.10 0.36% 311.80
304.40
308.26 13,853,400 -2,101,000 -13.17% 8,289,600
10,566,600
-21.55%
CAPF 22-Feb-18 678.40 0.55 0.08% 683.80
673.00
677.21 2,184,000 -2,005,600 -47.87% 3,112,000
2,272,800
36.92%
NBCC 22-Feb-18 197.35 0.65 0.33% 198.00
196.40
197.15 7,257,000 -1,989,000 -21.51% 3,756,000
5,769,000
-34.89%
TCS 22-Feb-18 3,039.70 94.90 3.22% 3,054.95
2,959.60
3,008.18 3,063,250 -1,906,500 -38.36% 4,183,750
2,575,500
62.44%
BHARATFORG 22-Feb-18 756.00 16.60 2.25% 759.75
735.15
745.28 2,074,800 -1,740,000 -45.61% 4,023,600
3,826,800
5.14%
ICICIPRULI 22-Feb-18 408.50 6.30 1.57% 409.75
401.55
405.11 2,406,300 -1,627,600 -40.35% 2,481,700
1,253,200
98.03%
HINDUNILVR 22-Feb-18 1,332.35 2.60 0.20% 1,335.70
1,324.35
1,329.58 4,054,800 -1,549,800 -27.65% 2,434,200
3,652,200
-33.35%
DRREDDY 22-Feb-18 2,167.55 1.10 0.05% 2,205.00
2,156.30
2,180.94 2,582,250 -1,392,250 -35.03% 2,601,250
1,594,250
63.16%
BIOCON 22-Feb-18 579.70 6.95 1.21% 585.00
552.55
567.70 2,295,000 -1,252,800 -35.31% 18,786,600
7,576,200
147.97%
HEXAWARE 22-Feb-18 345.90 12.05 3.61% 347.25
334.20
343.01 2,115,000 -1,251,000 -37.17% 10,578,000
4,044,000
161.57%
ARVIND 22-Feb-18 398.90 2.30 0.58% 401.65
390.25
395.54 3,126,000 -1,216,000 -28.01% 6,598,000
10,474,000
-37.01%
DCBBANK 22-Feb-18 166.35 1.75 1.06% 167.30
163.80
165.67 3,154,500 -1,192,500 -27.43% 6,124,500
5,224,500
17.23%
MRPL 22-Feb-18 118.70 0.60 0.51% 118.95
117.30
118.12 4,131,000 -1,183,500 -22.27% 2,947,500
3,361,500
-12.32%
SUNTV 22-Feb-18 930.35 21.70 2.39% 932.90
911.15
923.89 1,516,000 -1,156,000 -43.26% 6,151,000
6,276,000
-1.99%
CADILAHC 22-Feb-18 410.60 2.10 0.51% 412.05
403.70
407.71 4,254,400 -1,152,000 -21.31% 3,052,800
2,166,400
40.92%
VOLTAS 22-Feb-18 582.15 23.35 4.18% 585.60
552.80
566.79 1,617,000 -1,000,000 -38.21% 7,531,000
3,765,000
100.03%
CESC 22-Feb-18 986.95 5.10 0.52% 991.90
979.05
985.20 2,988,150 -874,500 -22.64% 1,883,200
1,779,800
5.81%
ASIANPAINT 22-Feb-18 1,126.95 2.20 0.20% 1,130.70
1,115.55
1,123.85 2,390,400 -850,800 -26.25% 1,628,400
1,588,200
2.53%
MFSL 22-Feb-18 498.45 0.90 0.18% 501.95
494.90
497.86 1,010,000 -797,000 -44.11% 1,172,000
1,110,000
5.59%
MCX 22-Feb-18 760.20 6.15 0.82% 762.55
751.65
756.03 1,636,500 -738,500 -31.09% 1,250,500
931,500
34.25%
INDIGO 22-Feb-18 1,272.70 7.85 0.62% 1,282.60
1,260.10
1,270.68 1,240,200 -669,600 -35.06% 1,330,200
1,003,200
32.60%
CANFINHOME 22-Feb-18 519.60 6.70 1.31% 522.80
512.25
517.95 2,261,250 -665,000 -22.73% 2,960,000
5,722,500
-48.27%
PEL 22-Feb-18 2,635.55 6.80 0.26% 2,651.65
2,601.65
2,623.52 454,510 -607,624 -57.21% 777,600
595,500
30.58%
ESCORTS 22-Feb-18 858.20 5.15 0.60% 865.35
850.35
857.54 1,435,500 -526,900 -26.85% 3,540,900
4,530,900
-21.85%
MARUTI 22-Feb-18 8,778.45 63.45 0.73% 8,792.95
8,712.25
8,756.01 1,198,650 -496,125 -29.27% 1,090,350
1,036,350
5.21%
JUSTDIAL 22-Feb-18 442.35 3.15 0.72% 447.65
434.50
440.70 2,233,000 -487,200 -17.91% 3,738,000
6,777,400
-44.85%
GODREJCP 22-Feb-18 1,056.70 3.80 0.36% 1,060.50
1,051.50
1,056.66 616,000 -461,600 -42.84% 1,382,400
1,263,200
9.44%
BANKNIFTY 22-Feb-18 24,928.80 69.25 0.28% 25,010.50
24,776.10
24,886.23 1,679,960 -443,040 -20.87% 3,161,720
4,094,880
-22.79%
ULTRACEMCO 22-Feb-18 4,133.20 1.90 0.05% 4,175.00
4,120.00
4,139.72 538,000 -433,600 -44.63% 628,000
690,000
-8.99%
HEROMOTOCO 22-Feb-18 3,489.20 14.15 0.41% 3,503.90
3,459.95
3,481.26 620,600 -419,400 -40.33% 776,800
782,800
-0.77%
TATAELXSI 22-Feb-18 992.75 4.85 0.49% 1,002.85
983.70
993.37 903,200 -380,800 -29.66% 1,568,000
917,600
70.88%
NIITTECH 22-Feb-18 794.75 36.00 4.74% 798.40
763.00
787.79 789,000 -372,000 -32.04% 4,551,000
3,888,000
17.05%
BERGEPAINT 22-Feb-18 246.50 3.90 1.61% 247.80
240.90
243.88 829,400 -343,200 -29.27% 1,012,000
598,400
69.12%
ACC 22-Feb-18 1,647.65 3.35 0.20% 1,665.00
1,642.40
1,653.95 848,000 -308,400 -26.67% 1,121,600
1,670,000
-32.84%
CONCOR 22-Feb-18 1,310.40 19.05 1.48% 1,314.05
1,279.45
1,292.95 511,250 -302,500 -37.17% 508,750
337,500
50.74%
PIDILITIND 22-Feb-18 901.05 6.40 0.72% 905.00
888.60
897.05 638,000 -295,000 -31.62% 1,175,000
430,000
173.26%
BRITANNIA 22-Feb-18 4,776.65 36.45 0.77% 4,793.00
4,740.00
4,759.34 332,600 -290,200 -46.60% 401,800
461,200
-12.88%
AJANTPHARM 22-Feb-18 1,355.90 30.35 2.29% 1,360.10
1,312.00
1,330.06 387,000 -280,000 -41.98% 804,500
495,500
62.36%
MINDTREE 22-Feb-18 726.90 28.05 4.01% 729.00
701.25
723.11 877,200 -261,600 -22.97% 3,237,600
1,736,400
86.45%
VGUARD 22-Feb-18 232.75 1.40 0.61% 234.15
226.75
231.07 1,563,000 -246,000 -13.60% 3,345,000
2,994,000
11.72%
APOLLOHOSP 22-Feb-18 1,211.70 14.40 1.20% 1,220.00
1,177.00
1,201.81 356,000 -182,000 -33.83% 936,500
1,122,500
-16.57%
SIEMENS 22-Feb-18 1,245.45 2.50 0.20% 1,257.65
1,233.00
1,245.94 539,500 -130,000 -19.42% 338,500
405,500
-16.52%
CHOLAFIN 22-Feb-18 1,379.85 49.15 3.69% 1,384.85
1,330.65
1,360.14 352,000 -113,500 -24.38% 574,500
363,000
58.26%
COLPAL 22-Feb-18 1,077.25 9.85 0.92% 1,084.00
1,064.85
1,077.74 794,500 -93,100 -10.49% 735,700
289,100
154.48%
NESTLEIND 22-Feb-18 7,596.10 28.10 0.37% 7,617.00
7,570.45
7,592.76 113,700 -44,200 -27.99% 75,100
60,900
23.32%
EICHERMOT 22-Feb-18 27,352.55 397.90 1.48% 27,435.00
27,028.55
27,256.29 146,450 -39,100 -21.07% 81,300
56,300
44.40%
OFSS 22-Feb-18 4,068.25 4.25 0.10% 4,123.85
4,029.40
4,069.79 71,400 -30,150 -29.69% 57,150
43,650
30.93%
SHREECEM 22-Feb-18 17,009.10 86.65 0.51% 17,079.90
16,831.00
16,920.65 35,350 -11,600 -24.71% 18,850
27,150
-30.57%
MRF 22-Feb-18 71,628.30 888.30 1.26% 71,835.95
70,650.00
71,141.89 23,205 -9,060 -28.08% 16,875
14,250
18.42%
PAGEIND 22-Feb-18 22,744.15 31.80 0.14% 22,950.00
22,525.50
22,739.84 23,150 -6,550 -22.05% 26,550
33,050
-19.67%
NIFTYIT 22-Feb-18 12,656.00 281.00 2.27% 12,695.00
12,425.00
12,563.13 35,450 -4,300 -10.82% 183,750
151,650
21.17%
HAVELLS 26-Apr-18 512.65 2.55 0.50% 0.00
0.00
512.65 36,000 -4,000 -10.00% 4,000
12,000
-66.67%
HINDZINC 26-Apr-18 310.55 2.55 0.83% 310.65
306.45
309.67 35,200 -3,200 -8.33% 22,400
48,000
-53.33%
ARVIND 26-Apr-18 405.00 3.50 0.87% 405.00
405.00
405.00 222,000 -2,000 -0.89% 2,000
188,000
-98.94%
MARUTI 26-Apr-18 8,866.80 56.35 0.64% 8,877.45
8,799.95
8,839.88 16,800 -1,350 -7.44% 10,800
6,075
77.78%
CESC 26-Apr-18 996.50 6.55 0.66% 996.70
995.00
995.54 91,300 -550 -0.60% 7,700
4,950
55.56%
Sections
Follow us on
Available On