Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Dec 15, 18:51
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
ADANIPOWER 28-Dec-17 35.40 1.05 3.06% 35.75
34.70
35.15 104,240,000 -7,740,000 -6.91% 43,620,000
29,920,000
45.79%
FEDERALBNK 28-Dec-17 107.80 3.55 3.41% 108.10
104.75
106.48 72,490,000 -5,709,000 -7.30% 22,478,500
24,425,500
-7.97%
SUZLON 28-Dec-17 13.55 0.15 1.12% 13.60
13.45
13.51 408,540,000 -5,280,000 -1.28% 18,300,000
45,990,000
-60.21%
MANAPPURAM 28-Dec-17 102.15 2.20 2.20% 102.85
100.85
102.04 37,662,000 -2,532,000 -6.30% 11,520,000
9,024,000
27.66%
YESBANK 28-Dec-17 316.20 11.25 3.69% 317.25
307.70
313.18 55,580,000 -2,488,500 -4.29% 29,701,000
10,207,750
190.97%
PNB 28-Dec-17 171.85 1.90 1.12% 174.55
171.15
172.50 43,484,000 -2,005,500 -4.41% 18,259,500
20,860,000
-12.47%
IDFCBANK 28-Dec-17 52.70 0.45 0.86% 52.85
52.45
52.63 131,805,000 -1,773,000 -1.33% 8,901,000
10,557,000
-15.69%
TATAPOWER 28-Dec-17 91.45 0.85 0.94% 92.50
91.05
91.66 47,601,000 -1,755,000 -3.56% 16,218,000
15,966,000
1.58%
JSWENERGY 28-Dec-17 81.05 1.45 1.82% 83.25
79.90
81.55 63,163,500 -1,572,500 -2.43% 6,077,500
5,525,000
10.00%
HINDALCO 28-Dec-17 243.00 5.90 2.49% 244.00
239.35
242.35 42,812,000 -1,400,000 -3.17% 17,692,500
14,056,000
25.87%
VEDL 28-Dec-17 298.30 12.30 4.30% 300.80
290.50
297.52 47,920,250 -1,202,250 -2.45% 40,323,500
17,669,750
128.21%
NIFTY 28-Dec-17 10,359.50 83.40 0.81% 10,400.00
10,343.00
10,370.49 19,738,650 -1,197,975 -5.72% 10,282,050
11,237,850
-8.51%
TATAMOTORS 28-Dec-17 405.65 2.10 0.52% 409.75
404.70
407.12 69,441,000 -1,105,500 -1.57% 12,393,000
14,121,000
-12.24%
KOTAKBANK 28-Dec-17 1,033.40 9.65 0.94% 1,037.00
1,019.00
1,030.11 8,560,000 -1,088,800 -11.28% 6,432,000
2,599,200
147.46%
NTPC 28-Dec-17 177.80 0.15 0.08% 179.00
176.60
177.85 33,808,000 -996,000 -2.86% 5,460,000
6,220,000
-12.22%
JISLJALEQS 28-Dec-17 112.60 1.80 1.62% 114.50
111.35
113.26 46,728,000 -972,000 -2.04% 4,473,000
6,984,000
-35.95%
ITC 28-Dec-17 265.65 1.05 0.40% 267.65
264.60
266.25 81,631,200 -842,400 -1.02% 16,377,600
17,863,200
-8.32%
DLF 28-Dec-17 232.60 3.90 1.71% 234.80
231.55
232.89 43,710,000 -815,000 -1.83% 23,440,000
40,695,000
-42.40%
PFC 28-Dec-17 117.80 1.15 0.99% 118.85
117.50
118.01 62,544,000 -786,000 -1.24% 11,616,000
13,074,000
-11.15%
L&TFH 28-Dec-17 168.05 4.10 2.50% 170.80
166.50
168.72 53,406,000 -765,000 -1.41% 23,499,000
15,651,000
50.14%
LICHSGFIN 28-Dec-17 557.70 10.15 1.85% 559.90
550.20
555.65 16,046,800 -701,800 -4.19% 3,847,800
3,969,900
-3.08%
RECLTD 28-Dec-17 146.95 2.40 1.66% 148.35
146.00
147.09 51,006,000 -690,000 -1.33% 9,528,000
20,052,000
-52.48%
ADANIENT 28-Dec-17 155.25 6.40 4.30% 155.85
150.85
153.42 25,912,000 -684,000 -2.57% 24,112,000
15,472,000
55.84%
INFIBEAM 28-Dec-17 163.15 2.30 1.43% 167.95
161.85
164.68 36,908,000 -672,000 -1.79% 8,216,000
3,376,000
143.36%
HINDPETRO 28-Dec-17 443.20 6.45 1.48% 445.80
438.25
442.30 26,869,500 -593,775 -2.16% 8,517,600
10,818,675
-21.27%
IFCI 28-Dec-17 23.65 0.35 1.50% 23.85
23.45
23.64 85,624,000 -550,000 -0.64% 12,122,000
11,198,000
8.25%
NATIONALUM 28-Dec-17 78.00 1.20 1.56% 78.50
77.60
78.06 36,624,000 -544,000 -1.46% 6,456,000
9,440,000
-31.61%
CASTROLIND 28-Dec-17 414.55 6.45 1.58% 415.60
409.00
412.97 9,682,400 -540,400 -5.29% 3,521,000
2,168,600
62.36%
MOTHERSUMI 28-Dec-17 376.05 3.20 0.86% 378.85
373.50
376.11 12,573,750 -487,500 -3.73% 5,943,750
6,153,750
-3.41%
ESCORTS 28-Dec-17 696.25 31.35 4.71% 697.90
670.50
689.71 4,340,600 -449,900 -9.39% 5,454,900
2,004,200
172.17%
SYNDIBANK 28-Dec-17 83.75 0.65 0.78% 85.10
83.45
84.21 19,755,000 -414,000 -2.05% 7,263,000
8,505,000
-14.60%
IDFC 28-Dec-17 58.10 0.65 1.13% 58.70
57.50
58.27 145,358,400 -409,200 -0.28% 15,351,600
15,536,400
-1.19%
ARVIND 28-Dec-17 433.25 9.75 2.30% 436.70
429.40
433.98 6,736,000 -384,000 -5.39% 6,908,000
5,684,000
21.53%
GRANULES 28-Dec-17 127.35 0.20 0.16% 129.70
126.50
127.93 16,020,000 -355,000 -2.17% 3,220,000
3,290,000
-2.13%
BANKNIFTY 28-Dec-17 25,510.25 297.20 1.18% 25,590.00
25,439.15
25,513.71 1,672,400 -336,000 -16.73% 3,034,600
3,459,080
-12.27%
TATASTEEL 28-Dec-17 698.00 9.05 1.31% 703.00
694.25
698.41 24,546,000 -332,000 -1.33% 9,660,000
10,404,000
-7.15%
LT 28-Dec-17 1,207.80 13.35 1.12% 1,219.50
1,205.10
1,212.02 13,937,250 -330,000 -2.31% 3,436,500
3,583,500
-4.10%
HDFCBANK 28-Dec-17 1,876.70 38.90 2.12% 1,889.65
1,853.80
1,878.62 20,402,500 -305,000 -1.47% 8,832,500
3,855,500
129.09%
BPCL 28-Dec-17 522.65 7.25 1.41% 524.80
516.05
521.01 11,098,800 -304,200 -2.67% 4,840,200
6,138,000
-21.14%
NMDC 28-Dec-17 130.80 2.55 1.99% 131.15
129.40
130.36 26,616,000 -294,000 -1.09% 5,508,000
6,024,000
-8.57%
SUNPHARMA 28-Dec-17 519.85 3.60 0.70% 526.40
518.40
522.55 43,973,600 -277,600 -0.63% 5,444,800
5,757,600
-5.43%
ICIL 28-Dec-17 111.60 3.85 3.57% 112.20
108.80
110.66 10,360,000 -276,500 -2.60% 1,669,500
2,838,500
-41.18%
SOUTHBANK 28-Dec-17 31.10 0.05 0.16% 31.65
31.00
31.25 166,533,525 -265,128 -0.16% 24,358,635
25,187,160
-3.29%
AMBUJACEM 28-Dec-17 265.35 0.40 0.15% 267.85
264.50
265.90 10,630,000 -235,000 -2.16% 2,225,000
3,460,000
-35.69%
INDUSINDBK 28-Dec-17 1,676.75 23.35 1.41% 1,682.95
1,651.00
1,667.11 5,372,400 -209,700 -3.76% 2,540,100
1,677,300
51.44%
DRREDDY 28-Dec-17 2,377.25 57.20 2.47% 2,383.80
2,325.85
2,356.60 3,693,200 -194,600 -5.01% 1,482,200
1,360,600
8.94%
UNIONBANK 28-Dec-17 148.55 1.40 0.95% 150.85
148.00
149.13 17,492,000 -184,000 -1.04% 8,584,000
9,688,000
-11.40%
BERGEPAINT 28-Dec-17 251.15 4.70 1.91% 253.10
248.45
250.26 1,993,200 -178,200 -8.21% 886,600
2,015,200
-56.00%
IOC 28-Dec-17 413.05 3.20 0.78% 416.50
409.10
412.36 12,526,500 -162,000 -1.28% 4,792,500
5,508,000
-12.99%
ENGINERSIN 28-Dec-17 188.55 2.95 1.59% 189.50
186.50
188.17 13,226,500 -154,000 -1.15% 3,923,500
4,525,500
-13.30%
HDFC 28-Dec-17 1,725.30 18.35 1.08% 1,740.00
1,716.00
1,726.71 12,179,000 -153,500 -1.24% 3,124,000
2,477,000
26.12%
EXIDEIND 28-Dec-17 205.30 0.50 0.24% 206.75
204.80
205.56 15,008,000 -148,000 -0.98% 2,488,000
3,784,000
-34.25%
HEROMOTOCO 28-Dec-17 3,506.50 34.25 0.99% 3,519.00
3,480.00
3,497.89 1,677,400 -139,000 -7.65% 542,200
390,800
38.74%
LUPIN 28-Dec-17 863.65 9.55 1.12% 871.40
856.00
864.32 11,570,800 -137,200 -1.17% 3,399,600
2,173,200
56.43%
INDIACEM 28-Dec-17 166.45 2.55 1.56% 169.00
165.55
167.19 28,224,000 -126,000 -0.44% 9,016,000
14,693,000
-38.64%
JSWSTEEL 28-Dec-17 251.90 9.20 3.79% 253.50
247.80
251.24 51,294,000 -126,000 -0.25% 10,287,000
10,713,000
-3.98%
IBULHSGFIN 28-Dec-17 1,207.00 18.70 1.57% 1,210.90
1,193.95
1,203.16 11,069,200 -123,600 -1.10% 2,212,800
1,648,400
34.24%
INDIANB 28-Dec-17 383.45 8.65 2.31% 387.55
378.00
383.33 4,468,000 -120,000 -2.62% 2,988,000
2,608,000
14.57%
DCBBANK 28-Dec-17 191.05 3.50 1.87% 192.70
188.05
190.54 5,026,500 -108,000 -2.10% 5,859,000
3,996,000
46.62%
GLENMARK 28-Dec-17 538.30 2.55 0.48% 541.85
535.55
538.19 8,992,900 -101,500 -1.12% 1,043,700
1,054,200
-1.00%
SIEMENS 28-Dec-17 1,164.50 16.90 1.47% 1,169.75
1,150.70
1,161.55 984,000 -99,000 -9.14% 386,500
470,500
-17.85%
AUROPHARMA 28-Dec-17 670.20 2.20 0.33% 677.90
667.55
672.86 20,563,200 -96,800 -0.47% 3,045,600
4,140,800
-26.45%
HCLTECH 28-Dec-17 892.45 8.55 0.97% 896.70
885.50
892.21 8,520,400 -93,100 -1.08% 1,265,600
1,892,100
-33.11%
SUNTV 28-Dec-17 934.95 18.05 1.97% 943.95
927.65
934.94 5,397,000 -93,000 -1.69% 4,575,000
7,690,000
-40.51%
TORNTPOWER 28-Dec-17 265.40 1.75 0.66% 269.40
263.05
265.84 5,094,000 -93,000 -1.79% 2,382,000
3,075,000
-22.54%
KAJARIACER 28-Dec-17 695.35 10.50 1.53% 699.00
684.00
693.16 1,772,800 -92,800 -4.97% 542,400
677,600
-19.95%
MUTHOOTFIN 28-Dec-17 430.00 6.10 1.44% 432.95
426.10
429.67 2,857,500 -91,500 -3.10% 981,000
1,750,500
-43.96%
DHFL 28-Dec-17 594.10 6.50 1.11% 599.75
591.20
594.95 29,808,000 -88,500 -0.30% 4,552,500
6,754,500
-32.60%
BAJFINANCE 28-Dec-17 1,730.55 40.80 2.41% 1,741.00
1,696.70
1,721.44 6,144,000 -87,500 -1.40% 3,583,000
3,285,000
9.07%
HINDUNILVR 28-Dec-17 1,329.50 2.20 0.17% 1,340.65
1,316.30
1,328.01 9,831,000 -74,400 -0.75% 1,323,600
1,091,400
21.28%
IDBI 28-Dec-17 58.60 0.45 0.77% 59.70
58.45
59.01 21,200,000 -72,000 -0.34% 8,320,000
6,976,000
19.27%
TATAGLOBAL 28-Dec-17 288.05 2.70 0.95% 291.00
287.20
288.65 27,783,000 -72,000 -0.26% 17,046,000
31,882,500
-46.53%
NCC 28-Dec-17 120.05 0.45 0.38% 122.00
119.20
120.51 26,432,000 -64,000 -0.24% 12,096,000
19,096,000
-36.66%
TVSMOTOR 28-Dec-17 758.65 9.00 1.20% 767.70
753.60
760.44 5,132,000 -64,000 -1.23% 2,452,000
1,828,000
34.14%
ASHOKLEY 28-Dec-17 113.30 0.70 0.62% 114.45
112.75
113.42 68,467,000 -63,000 -0.09% 18,606,000
27,741,000
-32.93%
GSFC 28-Dec-17 142.45 7.15 5.28% 143.20
138.45
141.07 20,326,500 -54,000 -0.26% 10,863,000
3,780,000
187.38%
CEATLTD 28-Dec-17 1,779.80 51.15 2.96% 1,797.00
1,733.00
1,774.20 1,140,300 -50,400 -4.23% 2,014,250
527,100
282.14%
ZEEL 28-Dec-17 573.35 3.80 0.67% 582.90
571.00
575.29 5,873,400 -49,400 -0.83% 2,593,500
1,877,200
38.16%
MFSL 28-Dec-17 556.15 1.90 0.34% 560.60
553.10
556.31 3,274,000 -48,000 -1.44% 448,000
391,000
14.58%
COALINDIA 25-Jan-18 271.25 8.15 3.10% 271.70
264.25
268.99 1,185,800 -44,000 -3.58% 328,100
129,200
153.95%
CESC 28-Dec-17 1,016.30 12.15 1.21% 1,028.95
1,008.25
1,020.19 4,918,100 -42,900 -0.86% 1,516,350
1,423,950
6.49%
TATAMTRDVR 28-Dec-17 226.80 1.10 0.49% 228.85
225.05
227.19 25,542,300 -42,000 -0.16% 1,862,700
3,376,800
-44.84%
KSCL 28-Dec-17 541.50 4.55 0.85% 552.90
539.00
545.20 3,937,500 -40,500 -1.02% 1,170,000
1,506,000
-22.31%
SRF 28-Dec-17 1,874.30 56.75 3.12% 1,892.90
1,829.15
1,867.93 705,500 -36,500 -4.92% 1,036,000
392,000
164.29%
TITAN 28-Dec-17 835.40 15.95 1.95% 839.50
822.50
832.58 5,356,500 -36,000 -0.67% 6,277,500
5,334,000
17.69%
OIL 28-Dec-17 355.80 1.10 0.31% 359.15
354.30
356.42 2,610,432 -33,990 -1.29% 623,150
933,592
-33.25%
STAR 28-Dec-17 793.55 8.85 1.13% 796.00
787.45
791.80 4,245,000 -33,500 -0.78% 570,500
1,050,500
-45.69%
MINDTREE 28-Dec-17 568.30 2.80 0.50% 572.20
562.20
567.38 1,704,000 -32,400 -1.87% 583,200
1,258,800
-53.67%
TATACHEM 28-Dec-17 722.00 2.20 0.31% 730.00
721.00
724.89 7,071,000 -30,000 -0.42% 1,726,500
2,038,500
-15.31%
PEL 28-Dec-17 2,777.50 9.50 0.34% 2,814.85
2,772.00
2,788.80 1,678,200 -27,300 -1.60% 293,700
432,300
-32.06%
YESBANK 25-Jan-18 318.05 11.65 3.80% 319.15
309.50
314.63 1,361,500 -26,250 -1.89% 1,417,500
437,500
224.00%
JUBLFOOD 28-Dec-17 1,724.80 22.75 1.34% 1,737.45
1,710.10
1,724.29 2,425,000 -24,000 -0.98% 1,167,500
1,251,500
-6.71%
RAYMOND 28-Dec-17 979.60 5.15 0.53% 987.40
975.00
980.76 4,009,600 -24,000 -0.60% 853,600
1,138,400
-25.02%
ULTRACEMCO 28-Dec-17 4,317.90 43.55 1.02% 4,334.40
4,273.85
4,307.16 1,379,400 -21,400 -1.53% 518,600
402,600
28.81%
TORNTPOWER 25-Jan-18 267.10 3.20 1.21% 269.75
264.55
265.56 156,000 -21,000 -11.86% 99,000
63,000
57.14%
HINDALCO 25-Jan-18 244.25 5.90 2.48% 245.00
241.10
243.66 626,500 -17,500 -2.72% 437,500
273,000
60.26%
REPCOHOME 28-Dec-17 653.30 7.05 1.09% 656.00
645.95
650.63 881,300 -16,800 -1.87% 205,100
213,500
-3.93%
CENTURYTEX 25-Jan-18 1,340.90 10.90 0.82% 1,345.30
1,326.95
1,338.71 46,750 -16,500 -26.09% 61,050
58,850
3.74%
CHENNPETRO 28-Dec-17 424.00 2.60 0.62% 428.55
422.30
425.50 2,344,500 -15,000 -0.64% 591,000
663,000
-10.86%
AMARAJABAT 28-Dec-17 783.90 12.30 1.59% 788.00
778.10
783.91 1,821,600 -14,400 -0.78% 529,800
680,400
-22.13%
CONCOR 28-Dec-17 1,301.90 6.75 0.52% 1,305.00
1,295.10
1,301.17 1,163,125 -13,750 -1.17% 140,625
153,750
-8.54%
M&MFIN 28-Dec-17 461.35 13.45 3.00% 465.30
450.35
458.44 6,643,750 -13,750 -0.21% 5,646,250
3,537,500
59.61%
RBLBANK 28-Dec-17 511.65 2.80 0.55% 514.75
510.00
511.56 5,610,000 -13,000 -0.23% 744,000
1,536,000
-51.56%
BAJAJFINSV 28-Dec-17 5,175.30 52.95 1.03% 5,190.00
5,126.55
5,165.66 695,375 -12,250 -1.73% 142,875
142,875
0.00%
CANFINHOME 28-Dec-17 469.25 6.35 1.37% 475.90
466.25
470.50 4,633,750 -11,250 -0.24% 1,022,500
1,635,000
-37.46%
COALINDIA 22-Feb-18 268.00 8.00 3.08% 268.00
261.80
265.22 140,800 -11,000 -7.25% 45,900
40,800
12.50%
IDBI 22-Feb-18 59.75 1.40 2.40% 59.75
59.75
59.75 30,000 -10,000 -25.00% 8,000
8,000
0.00%
EICHERMOT 28-Dec-17 29,512.30 661.10 2.29% 29,598.90
29,012.10
29,398.48 190,300 -9,050 -4.54% 55,825
23,750
135.05%
JISLJALEQS 25-Jan-18 113.05 1.30 1.16% 113.05
113.05
113.05 810,000 -9,000 -1.10% 9,000
99,000
-90.91%
YESBANK 22-Feb-18 319.45 12.15 3.95% 320.50
313.00
316.09 68,250 -8,750 -11.36% 40,250
21,000
91.67%
BRITANNIA 28-Dec-17 4,720.50 1.75 0.04% 4,754.95
4,700.00
4,722.96 1,182,000 -8,600 -0.72% 123,200
239,200
-48.49%
GODFRYPHLP 28-Dec-17 1,003.30 2.25 0.22% 1,027.35
995.15
1,013.77 635,000 -8,000 -1.24% 495,000
495,500
-0.10%
MOTHERSUMI 25-Jan-18 378.15 3.70 0.99% 382.90
375.05
378.09 276,800 -6,400 -2.26% 228,750
378,750
-39.60%
RAMCOCEM 28-Dec-17 707.00 1.10 0.16% 717.85
705.50
711.50 461,600 -5,600 -1.20% 143,200
212,000
-32.45%
KAJARIACER 25-Jan-18 696.40 8.40 1.22% 699.30
692.95
694.82 10,400 -4,800 -31.58% 7,200
10,400
-30.77%
ACC 25-Jan-18 1,710.10 5.75 0.34% 1,720.00
1,705.00
1,712.33 31,600 -4,400 -12.22% 17,200
25,600
-32.81%
VOLTAS 25-Jan-18 634.75 16.05 2.59% 643.35
623.30
635.65 79,000 -4,000 -4.82% 60,000
38,000
57.89%
KTKBANK 22-Feb-18 150.00 2.00 1.35% 150.00
150.00
150.00 19,000 -3,800 -16.67% 3,800
11,400
-66.67%
MUTHOOTFIN 25-Jan-18 431.50 7.45 1.76% 433.50
429.45
431.80 34,500 -3,000 -8.00% 9,000
12,000
-25.00%
AMBUJACEM 25-Jan-18 266.80 0.55 0.21% 268.85
266.50
267.34 150,000 -2,500 -1.64% 37,500
42,500
-11.76%
CEATLTD 25-Jan-18 1,787.40 47.40 2.72% 1,803.70
1,750.35
1,780.68 16,800 -2,450 -12.73% 21,700
7,000
210.00%
TORNTPHARM 28-Dec-17 1,344.30 19.05 1.44% 1,362.00
1,324.70
1,348.66 390,800 -2,400 -0.61% 120,000
165,600
-27.54%
CAPF 28-Dec-17 681.55 12.75 1.91% 688.80
668.75
679.20 4,277,600 -1,600 -0.04% 1,340,000
1,051,200
27.47%
PAGEIND 28-Dec-17 22,686.70 545.80 2.47% 22,799.00
22,100.00
22,529.63 30,400 -850 -2.72% 20,650
13,350
54.68%
OFSS 28-Dec-17 3,910.25 7.65 0.20% 3,920.35
3,894.95
3,908.59 65,850 -600 -0.90% 12,150
32,100
-62.15%
BAJFINANCE 22-Feb-18 1,752.00 40.35 2.36% 1,752.00
1,752.00
1,752.00 1,000 -500 -33.33% 500
500
0.00%
ACC 28-Dec-17 1,702.20 6.55 0.39% 1,712.35
1,696.05
1,703.40 1,560,400 -400 -0.03% 533,200
967,600
-44.89%
PEL 22-Feb-18 2,832.00 61.00 2.20% 2,832.00
2,832.00
2,832.00 900 -300 -25.00% 300
0
-
MCDOWELL-N 25-Jan-18 3,391.50 7.15 0.21% 3,422.05
3,384.00
3,407.16 24,000 -250 -1.03% 8,750
8,250
6.06%
TCS 22-Feb-18 2,566.60 1.60 0.06% 2,567.65
2,565.55
2,566.60 1,500 -250 -14.29% 500
500
0.00%
EICHERMOT 25-Jan-18 29,647.35 643.75 2.22% 29,724.65
29,250.05
29,560.03 3,025 -125 -3.97% 2,925
500
485.00%
NIFTYIT 28-Dec-17 11,283.00 8.00 0.07% 11,370.00
11,260.00
11,302.75 27,700 -100 -0.36% 114,975
79,425
44.76%
PAGEIND 25-Jan-18 22,650.00 560.00 2.54% 22,650.00
22,650.00
22,650.00 750 -50 -6.25% 100
100
0.00%
Sections
Follow us on
Available On