Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Jul 20, 19:26
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
ONGC 27-Jul-17 165.95 2.45 1.50% 167.90
162.65
166.19 51,423,750 -3,213,750 -5.88% 34,743,750
17,152,500
102.56%
SUZLON 27-Jul-17 18.60 0.05 0.27% 18.70
18.50
18.59 407,640,000 -2,670,000 -0.65% 42,990,000
48,120,000
-10.66%
IDFCBANK 27-Jul-17 61.50 0.15 0.24% 62.45
61.30
61.90 96,147,000 -2,655,000 -2.69% 18,369,000
21,744,000
-15.52%
JISLJALEQS 27-Jul-17 110.00 0.45 0.41% 111.45
108.60
110.28 37,629,000 -2,628,000 -6.53% 23,544,000
41,922,000
-43.84%
PFC 27-Jul-17 127.25 3.35 2.70% 127.85
123.20
125.98 39,978,000 -2,316,000 -5.48% 21,402,000
8,490,000
152.08%
SINTEX 27-Jul-17 37.90 2.65 7.52% 38.65
35.35
37.12 26,896,875 -2,294,250 -7.86% 78,481,875
39,572,250
98.33%
TV18BRDCST 27-Jul-17 39.75 0.45 1.15% 40.10
39.20
39.71 91,001,000 -2,176,000 -2.34% 8,143,000
8,330,000
-2.24%
BHEL 27-Jul-17 146.65 1.00 0.69% 147.65
144.00
146.48 30,870,000 -1,985,000 -6.04% 18,005,000
20,970,000
-14.14%
FORTIS 27-Jul-17 157.15 5.65 3.73% 158.90
152.60
155.61 35,156,700 -1,582,200 -4.31% 3,604,500
4,679,100
-22.97%
HINDZINC 27-Jul-17 281.55 0.10 0.04% 286.00
274.85
281.05 10,486,400 -1,411,200 -11.86% 30,534,400
6,080,000
402.21%
JSWENERGY 27-Jul-17 65.45 1.25 1.95% 66.60
64.15
65.54 61,081,000 -1,411,000 -2.26% 8,330,000
2,244,000
271.21%
RECLTD 27-Jul-17 184.30 1.30 0.71% 185.40
183.30
184.42 31,188,000 -1,260,000 -3.88% 19,476,000
13,200,000
47.55%
JUSTDIAL 27-Jul-17 380.90 23.75 6.65% 392.90
364.75
381.21 3,972,000 -1,197,600 -23.17% 6,297,600
782,400
704.91%
KTKBANK 27-Jul-17 158.95 1.15 0.73% 160.20
156.10
158.87 24,540,400 -919,600 -3.61% 9,522,800
7,953,400
19.73%
NMDC 27-Jul-17 123.60 3.10 2.57% 124.75
120.00
123.34 22,236,000 -858,000 -3.72% 17,286,000
4,080,000
323.68%
DISHTV 27-Jul-17 83.10 0.50 0.61% 84.55
82.45
83.42 19,173,000 -763,000 -3.83% 16,688,000
19,432,000
-14.12%
ADANIENT 27-Jul-17 140.75 0.80 0.57% 142.30
138.90
140.75 23,008,000 -704,000 -2.97% 20,704,000
17,712,000
16.89%
RPOWER 27-Jul-17 44.45 0.40 0.91% 44.75
43.80
44.40 53,244,000 -672,000 -1.25% 9,516,000
6,516,000
46.04%
BALRAMCHIN 27-Jul-17 157.35 2.55 1.65% 160.00
155.85
157.92 11,133,500 -490,000 -4.22% 8,536,500
3,297,000
158.92%
DHFL 27-Jul-17 477.75 7.75 1.65% 478.80
469.30
474.45 19,737,000 -430,500 -2.13% 11,572,500
11,214,000
3.20%
OIL 27-Jul-17 284.05 0.60 0.21% 286.80
279.70
283.02 2,034,868 -378,422 -15.68% 1,948,760
2,445,014
-20.30%
IDBI 27-Jul-17 58.65 0.35 0.60% 59.00
57.70
58.50 36,208,000 -352,000 -0.96% 8,792,000
7,184,000
22.38%
BAJFINANCE 27-Jul-17 1,593.30 48.75 3.16% 1,608.65
1,546.65
1,586.69 3,322,500 -335,500 -9.17% 6,158,500
8,540,000
-27.89%
CAPF 27-Jul-17 759.60 2.15 0.28% 766.30
745.30
757.96 3,169,600 -273,600 -7.95% 1,684,000
2,372,800
-29.03%
LT 27-Jul-17 1,189.15 4.10 0.35% 1,196.65
1,178.00
1,189.48 10,849,500 -245,250 -2.21% 2,734,000
2,041,000
33.95%
GRANULES 27-Jul-17 145.90 0.50 0.34% 147.90
144.65
146.21 14,465,000 -225,000 -1.53% 8,275,000
8,265,000
0.12%
ESCORTS 27-Jul-17 661.80 6.25 0.95% 668.65
654.70
662.53 4,931,300 -220,000 -4.27% 3,296,700
2,005,300
64.40%
HDIL 27-Jul-17 88.80 0.80 0.91% 89.10
87.05
88.34 31,528,000 -184,000 -0.58% 10,136,000
8,208,000
23.49%
JUBLFOOD 27-Jul-17 1,302.65 7.75 0.60% 1,320.00
1,292.90
1,305.94 2,814,000 -173,500 -5.81% 2,191,500
3,586,000
-38.89%
ORIENTBANK 31-Aug-17 150.10 0.45 0.30% 150.80
148.00
149.34 3,750,000 -162,000 -4.14% 624,000
252,000
147.62%
ARVIND 27-Jul-17 378.60 0.50 0.13% 382.90
376.10
380.09 5,134,000 -160,000 -3.02% 4,162,000
2,420,000
71.98%
BATAINDIA 27-Jul-17 574.35 0.50 0.09% 582.50
567.75
575.86 4,349,400 -156,200 -3.47% 2,173,600
1,332,100
63.17%
RDEL 27-Jul-17 59.65 0.20 0.34% 60.45
59.50
59.87 15,390,000 -153,000 -0.98% 2,736,000
1,701,000
60.85%
INDIANB 27-Jul-17 331.85 0.55 0.17% 335.40
327.70
331.68 4,014,000 -142,000 -3.42% 6,154,000
7,020,000
-12.34%
RELINFRA 27-Jul-17 521.05 4.15 0.80% 526.00
514.80
522.46 8,437,000 -140,400 -1.64% 7,049,900
5,055,700
39.44%
PCJEWELLER 27-Jul-17 254.25 0.35 0.14% 256.90
252.15
253.47 5,439,000 -105,000 -1.89% 870,000
1,608,000
-45.90%
GODREJIND 27-Jul-17 692.15 16.95 2.51% 699.00
676.85
692.75 1,606,500 -99,000 -5.80% 3,751,500
1,572,000
138.65%
IBULHSGFIN 27-Jul-17 1,157.75 8.20 0.71% 1,166.00
1,143.55
1,156.70 9,403,200 -94,400 -0.99% 3,031,200
2,279,200
32.99%
M&M 27-Jul-17 1,392.95 6.65 0.48% 1,396.80
1,383.30
1,390.92 5,489,500 -82,000 -1.47% 1,354,000
1,182,500
14.50%
CUMMINSIND 27-Jul-17 963.35 5.05 0.53% 968.80
951.35
960.55 489,600 -72,000 -12.82% 492,600
732,600
-32.76%
PIDILITIND 27-Jul-17 800.35 0.10 0.01% 803.55
793.20
798.95 1,696,000 -35,000 -2.02% 811,000
1,241,000
-34.65%
HDIL 31-Aug-17 89.20 0.75 0.85% 89.45
87.80
88.77 1,064,000 -24,000 -2.21% 360,000
232,000
55.17%
S&P500 21-Jul-17 2,474.00 13.75 0.56% 2,475.00
2,470.00
2,471.66 549,000 -24,000 -4.19% 68,625
45,075
52.25%
TATAELXSI 27-Jul-17 1,695.40 16.55 0.99% 1,734.90
1,689.00
1,717.36 1,288,000 -21,600 -1.65% 1,868,000
474,400
293.76%
IBREALEST 27-Jul-17 213.35 4.75 2.28% 216.00
206.25
210.20 29,530,000 -20,000 -0.07% 12,920,000
15,010,000
-13.92%
RECLTD 28-Sep-17 183.10 1.10 0.60% 183.20
183.00
183.10 156,000 -18,000 -10.34% 24,000
54,000
-55.56%
MGL 27-Jul-17 987.65 8.20 0.84% 989.75
978.20
984.60 760,800 -16,800 -2.16% 145,200
173,400
-16.26%
IDFC 28-Sep-17 59.95 0.45 0.76% 61.40
59.50
60.75 145,200 -13,200 -8.33% 79,200
145,200
-45.45%
JUSTDIAL 28-Sep-17 376.80 17.90 4.99% 380.00
368.90
374.45 48,000 -13,200 -21.57% 14,400
0
-
IDBI 28-Sep-17 58.80 0.50 0.86% 58.80
58.45
58.73 152,000 -8,000 -5.00% 24,000
32,000
-25.00%
DISHTV 28-Sep-17 84.00 4.60 5.79% 84.00
84.00
84.00 14,000 -7,000 -33.33% 7,000
0
-
FORTIS 31-Aug-17 158.00 5.50 3.61% 160.20
154.60
156.13 2,327,400 -5,400 -0.23% 251,100
1,107,000
-77.32%
CANFINHOME 27-Jul-17 3,229.05 36.35 1.14% 3,241.85
3,183.70
3,217.54 574,750 -3,000 -0.52% 437,250
282,250
54.92%
DJIA 21-Jul-17 21,647.50 85.00 0.39% 21,665.00
21,610.00
21,635.71 12,390 -2,280 -15.54% 6,000
2,560
134.38%
AJANTPHARM 27-Jul-17 1,469.55 3.40 0.23% 1,492.00
1,465.00
1,479.31 692,400 -800 -0.12% 320,400
204,000
57.06%
INDIGO 28-Sep-17 1,230.00 10.00 0.82% 1,231.20
1,230.00
1,229.58 33,600 -600 -1.75% 4,800
0
-
Sections
Follow us on
Available On