SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Jan 18, 17:18
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
JPASSOCIAT 25-Jan-17 10.25 0.45 4.59% 10.60
9.75
10.10 110,228,000 -10,336,000 -8.57% 38,216,000
3,740,000
921.82%
SAIL 25-Jan-17 59.55 0.35 0.59% 60.50
59.30
59.80 50,832,000 -3,384,000 -6.24% 38,820,000
37,800,000
2.70%
RCOM 25-Jan-17 32.05 0.05 0.16% 32.70
31.80
32.18 118,212,000 -2,700,000 -2.23% 11,388,000
11,484,000
-0.84%
JINDALSTEL 25-Jan-17 80.25 2.60 3.35% 82.00
78.00
80.05 51,417,000 -1,782,000 -3.35% 7,182,000
3,123,000
129.97%
AXISBANK 25-Jan-17 488.35 1.35 0.28% 491.50
482.80
487.46 25,207,200 -1,664,400 -6.19% 16,579,200
17,690,400
-6.28%
INDIACEM 25-Jan-17 138.15 3.70 2.75% 138.70
134.25
137.31 24,391,500 -1,648,500 -6.33% 13,289,500
7,423,500
79.02%
SBIN 25-Jan-17 258.30 1.90 0.74% 259.50
256.85
258.18 68,931,000 -1,626,000 -2.30% 33,078,000
43,923,000
-24.69%
CENTURYTEX 25-Jan-17 820.65 8.45 1.04% 826.40
807.90
818.69 5,883,900 -1,508,100 -20.40% 2,461,800
1,013,100
143.00%
JSWSTEEL 25-Jan-17 191.60 4.20 2.24% 193.20
187.55
191.17 52,962,000 -1,242,000 -2.29% 18,261,000
10,257,000
78.03%
IDFCBANK 25-Jan-17 65.00 0.25 0.39% 65.35
64.20
64.89 48,936,000 -1,168,000 -2.33% 8,432,000
8,136,000
3.64%
IBREALEST 25-Jan-17 82.90 3.35 4.21% 83.30
80.05
81.83 29,510,000 -1,160,000 -3.78% 6,000,000
1,870,000
220.86%
TATAPOWER 25-Jan-17 78.70 0.70 0.90% 79.20
78.05
78.76 26,775,000 -1,053,000 -3.78% 7,173,000
5,976,000
20.03%
TCS 25-Jan-17 2,287.50 15.00 0.66% 2,290.00
2,260.00
2,275.87 4,355,000 -971,000 -18.23% 2,237,750
1,165,750
91.96%
POWERGRID 25-Jan-17 198.45 0.30 0.15% 199.50
196.80
198.26 14,780,000 -904,000 -5.76% 7,808,000
6,924,000
12.77%
HDFC 25-Jan-17 1,249.35 1.60 0.13% 1,261.70
1,246.25
1,253.54 9,876,500 -877,500 -8.16% 2,986,000
1,989,500
50.09%
TATAGLOBAL 25-Jan-17 128.90 1.20 0.94% 130.45
127.70
129.07 25,659,000 -805,500 -3.04% 5,319,000
3,915,000
35.86%
CANBK 25-Jan-17 284.70 3.15 1.12% 287.75
281.00
284.75 15,588,000 -702,000 -4.31% 17,808,000
21,954,000
-18.88%
DLF 25-Jan-17 132.05 0.50 0.38% 132.95
130.75
132.07 34,060,000 -695,000 -2.00% 22,320,000
42,620,000
-47.63%
BANKINDIA 25-Jan-17 115.25 0.15 0.13% 116.35
114.40
115.52 22,578,000 -678,000 -2.92% 9,522,000
10,866,000
-12.37%
ADANIENT 25-Jan-17 79.45 0.45 0.57% 80.95
78.50
79.64 14,992,000 -672,000 -4.29% 7,280,000
4,272,000
70.41%
HDFCBANK 25-Jan-17 1,247.05 4.40 0.35% 1,259.55
1,244.30
1,251.06 32,866,000 -667,000 -1.99% 4,803,500
3,496,500
37.38%
PNB 25-Jan-17 130.00 0.20 0.15% 131.45
128.90
130.48 51,870,000 -658,000 -1.25% 52,164,000
68,537,000
-23.89%
UNIONBANK 25-Jan-17 137.95 0.60 0.44% 139.60
137.10
138.22 19,584,000 -640,000 -3.16% 9,868,000
15,048,000
-34.42%
BHEL 25-Jan-17 132.85 4.50 3.51% 134.40
128.45
132.68 33,595,000 -630,000 -1.84% 37,855,000
9,060,000
317.83%
GRANULES 25-Jan-17 114.00 2.10 1.88% 114.65
111.05
112.95 10,180,000 -560,000 -5.21% 3,510,000
5,515,000
-36.36%
TORNTPOWER 25-Jan-17 186.75 0.50 0.27% 189.20
186.00
187.33 2,646,000 -504,000 -16.00% 1,332,000
771,000
72.76%
ORIENTBANK 25-Jan-17 116.30 0.50 0.43% 118.25
115.45
116.94 14,622,000 -468,000 -3.10% 12,048,000
11,202,000
7.55%
HAVELLS 25-Jan-17 379.60 5.60 1.50% 381.60
366.25
374.55 5,450,000 -364,000 -6.26% 12,414,000
21,322,000
-41.78%
ASIANPAINT 25-Jan-17 962.70 2.50 0.26% 972.00
959.70
966.94 5,641,800 -321,600 -5.39% 2,629,200
3,916,200
-32.86%
ABIRLANUVO 25-Jan-17 1,280.60 22.00 1.75% 1,290.95
1,257.05
1,278.41 3,524,000 -319,600 -8.32% 1,126,000
439,600
156.14%
KOTAKBANK 25-Jan-17 733.35 5.40 0.74% 741.75
727.85
735.67 10,184,000 -313,600 -2.99% 4,413,600
2,811,200
57.00%
ANDHRABANK 25-Jan-17 49.85 0.15 0.30% 50.20
49.30
49.88 20,660,000 -290,000 -1.38% 5,640,000
6,320,000
-10.76%
FEDERALBNK 25-Jan-17 76.90 1.05 1.38% 77.05
75.70
76.32 59,136,000 -275,000 -0.46% 32,846,000
36,553,000
-10.14%
SUNPHARMA 25-Jan-17 650.65 1.20 0.18% 654.60
645.60
650.73 28,155,400 -265,300 -0.93% 3,644,900
3,098,900
17.62%
ONGC 25-Jan-17 198.35 3.20 1.64% 198.65
193.90
196.13 33,536,250 -228,750 -0.68% 18,982,500
13,691,250
38.65%
CAIRN 25-Jan-17 270.05 7.55 2.88% 272.00
263.30
269.01 22,662,500 -227,500 -0.99% 10,853,500
6,643,000
63.38%
APOLLOTYRE 25-Jan-17 189.30 1.00 0.53% 190.65
187.25
188.99 10,296,000 -216,000 -2.05% 7,038,000
9,933,000
-29.15%
SYNDIBANK 25-Jan-17 65.25 0.25 0.38% 65.55
64.80
65.23 15,921,000 -216,000 -1.34% 7,722,000
5,292,000
45.92%
TITAN 25-Jan-17 367.45 6.60 1.83% 371.50
360.10
366.88 9,040,500 -183,000 -1.98% 2,656,500
1,807,500
46.97%
NMDC 25-Jan-17 145.75 2.75 1.92% 147.20
143.10
145.74 19,422,000 -162,000 -0.83% 16,914,000
10,212,000
65.63%
JETAIRWAYS 25-Jan-17 406.60 6.85 1.71% 418.90
398.80
411.24 4,825,000 -136,000 -2.74% 9,306,000
2,295,000
305.49%
DCBBANK 25-Jan-17 118.80 1.30 1.11% 119.90
117.90
118.89 4,455,000 -135,000 -2.94% 2,232,000
3,168,000
-29.55%
LT 25-Jan-17 1,455.95 5.60 0.39% 1,471.25
1,450.10
1,462.46 7,347,000 -130,500 -1.75% 2,292,500
2,649,500
-13.47%
WIPRO 25-Jan-17 482.50 0.05 0.01% 487.35
480.00
483.58 4,483,200 -122,400 -2.66% 1,375,200
1,176,000
16.94%
MOTHERSUMI 25-Jan-17 331.60 4.70 1.44% 332.50
326.50
329.63 11,545,000 -120,000 -1.03% 4,440,000
4,295,000
3.38%
NIITTECH 25-Jan-17 434.40 18.40 4.42% 437.00
416.25
428.50 757,500 -118,500 -13.53% 1,836,000
2,910,000
-36.91%
IGL 25-Jan-17 938.80 18.10 1.97% 940.40
920.90
934.24 1,670,900 -115,500 -6.47% 2,662,000
1,305,700
103.88%
MCDOWELL-N 25-Jan-17 2,109.30 25.05 1.20% 2,232.70
2,081.15
2,163.47 2,303,250 -115,250 -4.77% 4,842,750
2,599,750
86.28%
JUBLFOOD 25-Jan-17 883.85 53.40 6.43% 887.55
826.85
859.85 2,269,000 -105,500 -4.44% 2,720,000
686,500
296.21%
ICIL 25-Jan-17 183.45 3.05 1.69% 186.50
181.80
183.87 3,286,500 -105,000 -3.10% 1,487,500
1,183,000
25.74%
TATACHEM 25-Jan-17 529.50 6.60 1.26% 536.90
523.85
531.32 4,746,000 -102,000 -2.10% 4,960,500
2,991,000
65.85%
BHARATFORG 25-Jan-17 943.90 6.85 0.73% 955.05
937.75
948.08 5,305,200 -99,000 -1.83% 1,836,600
1,365,600
34.49%
MARICO 25-Jan-17 260.70 3.75 1.46% 262.70
257.35
260.29 7,514,000 -96,200 -1.26% 1,300,000
1,630,200
-20.26%
KSCL 25-Jan-17 473.50 1.15 0.24% 481.65
466.35
475.27 2,578,500 -93,000 -3.48% 2,878,500
4,966,500
-42.04%
INDUSINDBK 25-Jan-17 1,228.25 10.35 0.85% 1,235.45
1,214.40
1,229.34 5,531,400 -83,400 -1.49% 2,586,000
2,233,800
15.77%
DIVISLAB 25-Jan-17 741.05 1.65 0.22% 748.35
735.55
741.18 6,511,200 -82,200 -1.25% 2,102,400
1,963,200
7.09%
VOLTAS 25-Jan-17 349.20 5.10 1.48% 351.85
342.50
347.96 4,454,000 -76,000 -1.68% 3,796,000
3,292,000
15.31%
ULTRACEMCO 25-Jan-17 3,511.05 129.45 3.83% 3,538.95
3,387.55
3,463.87 2,368,200 -68,600 -2.82% 1,191,400
487,400
144.44%
M&M 25-Jan-17 1,216.55 9.20 0.76% 1,222.75
1,204.50
1,215.18 6,080,500 -68,000 -1.11% 1,112,000
862,500
28.93%
MARUTI 25-Jan-17 5,698.60 11.50 0.20% 5,729.00
5,678.00
5,703.62 2,190,450 -60,000 -2.67% 860,400
980,250
-12.23%
PIDILITIND 25-Jan-17 635.20 7.05 1.12% 639.65
627.30
634.43 1,351,000 -52,000 -3.71% 428,000
647,000
-33.85%
MINDTREE 25-Jan-17 495.35 12.40 2.57% 497.45
481.00
490.15 2,660,400 -50,400 -1.86% 1,414,800
900,000
57.20%
GLENMARK 25-Jan-17 889.40 2.00 0.23% 898.70
883.00
891.87 2,471,000 -48,300 -1.92% 549,500
345,100
59.23%
RPOWER 25-Jan-17 44.30 0.10 0.23% 44.75
43.85
44.39 48,204,000 -48,000 -0.10% 5,820,000
7,608,000
-23.50%
AMARAJABAT 25-Jan-17 928.25 20.90 2.30% 931.00
907.60
922.64 586,200 -38,400 -6.15% 720,600
262,800
174.20%
GODREJIND 25-Jan-17 435.70 1.45 0.33% 439.00
432.00
435.79 1,245,000 -30,000 -2.35% 595,500
681,000
-12.56%
IDBI 25-Jan-17 74.35 0.10 0.13% 75.10
73.85
74.51 24,320,000 -24,000 -0.10% 7,256,000
6,512,000
11.43%
S&P500 20-Jan-17 2,269.00 1.50 0.07% 2,273.00
2,268.50
2,271.98 334,500 -15,000 -4.29% 109,650
83,850
30.77%
BAJFINANCE 25-Jan-17 932.70 17.05 1.86% 939.75
917.40
931.98 7,086,500 -14,500 -0.20% 3,426,000
1,917,500
78.67%
IDFC 25-Jan-17 59.30 0.30 0.51% 60.70
58.90
59.60 60,165,600 -13,200 -0.02% 18,849,600
13,107,600
43.81%
LUPIN 25-Jan-17 1,499.95 2.10 0.14% 1,512.80
1,492.95
1,503.54 4,428,000 -13,200 -0.30% 1,127,200
836,800
34.70%
HINDALCO 25-Jan-17 177.25 5.75 3.35% 177.55
171.95
175.17 41,433,000 -10,500 -0.03% 39,112,500
23,362,500
67.42%
BRITANNIA 25-Jan-17 3,091.40 71.95 2.38% 3,097.00
3,018.05
3,055.92 1,136,200 -5,800 -0.51% 478,400
269,800
77.32%
COLPAL 25-Jan-17 918.60 6.10 0.67% 927.25
910.95
920.17 683,200 -4,200 -0.61% 467,600
256,900
82.02%
HINDALCO 30-Mar-17 178.10 5.60 3.25% 178.30
178.00
178.12 28,000 -3,500 -11.11% 24,500
14,000
75.00%
ITC 30-Mar-17 254.50 4.50 1.80% 256.00
254.50
255.93 45,600 -2,400 -5.00% 16,800
0
-
NIFTYIT 25-Jan-17 10,230.00 20.00 0.20% 10,270.00
10,205.00
10,235.40 40,450 -1,000 -2.41% 109,650
83,850
30.77%
EICHERMOT 25-Jan-17 22,507.50 133.70 0.60% 22,772.45
22,379.80
22,572.24 231,450 -875 -0.38% 60,700
56,650
7.15%
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.