SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Decrease in Open Interest - Increase in Price
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
RPOWER 29-Jan-15 64.90 2.70 4.34% 65.55
60.75
63.37 63,336,000 -7,656,000 -10.78% 40,228,000
9,168,000
338.79%
ASHOKLEY 29-Jan-15 64.35 1.15 1.82% 65.00
62.85
63.95 73,264,000 -7,376,000 -9.15% 76,352,000
43,632,000
74.99%
JPASSOCIAT 29-Jan-15 26.70 0.95 3.69% 26.90
25.20
26.18 95,528,000 -5,488,000 -5.43% 54,776,000
48,344,000
13.30%
RCOM 29-Jan-15 82.45 2.40 3.00% 82.90
78.40
81.29 41,814,000 -5,308,000 -11.26% 24,658,000
8,858,000
178.37%
HDFCBANK 29-Jan-15 1,047.15 20.80 2.03% 1,052.10
1,028.10
1,045.35 29,657,500 -5,297,000 -15.15% 12,683,250
6,589,750
92.47%
ADANIPOWER 29-Jan-15 50.95 3.50 7.38% 51.45
47.40
49.73 45,232,000 -5,232,000 -10.37% 70,760,000
17,216,000
311.01%
SBIN 29-Jan-15 327.90 1.95 0.60% 332.80
324.65
328.87 51,767,500 -4,780,000 -8.45% 41,060,000
24,765,000
65.80%
JINDALSTEL 29-Jan-15 158.85 4.70 3.05% 160.50
152.15
157.13 23,258,000 -3,187,000 -12.05% 18,801,000
6,234,000
201.59%
ICICIBANK 29-Jan-15 371.40 1.65 0.45% 375.75
368.70
371.61 42,320,000 -3,182,500 -6.99% 31,167,500
28,196,250
10.54%
TATAGLOBAL 29-Jan-15 161.50 2.75 1.73% 162.70
156.70
159.93 26,080,000 -2,696,000 -9.37% 11,876,000
9,292,000
27.81%
IDEA 29-Jan-15 168.55 2.75 1.66% 169.35
163.80
167.65 9,916,000 -2,640,000 -21.03% 8,618,000
8,398,000
2.62%
HINDALCO 29-Jan-15 145.05 1.05 0.73% 146.65
142.25
144.74 31,542,000 -2,572,000 -7.54% 14,762,000
8,020,000
84.06%
RANBAXY 29-Jan-15 706.80 8.45 1.21% 714.40
700.10
707.60 7,410,500 -2,132,000 -22.34% 4,139,500
5,453,500
-24.09%
TATAMOTORS 29-Jan-15 586.95 21.50 3.80% 589.75
572.60
580.28 16,882,500 -2,065,500 -10.90% 16,065,500
10,611,000
51.40%
TATAMTRDVR 29-Jan-15 374.35 9.65 2.65% 375.70
364.40
370.85 15,293,000 -1,900,000 -11.05% 7,248,000
7,352,000
-1.41%
DLF 29-Jan-15 156.45 7.35 4.93% 157.30
148.80
153.53 17,806,000 -1,886,000 -9.58% 26,274,000
18,480,000
42.18%
IOB 29-Jan-15 59.60 0.05 0.08% 60.35
58.60
59.38 13,716,000 -1,868,000 -11.99% 5,024,000
3,288,000
52.80%
SAIL 29-Jan-15 77.95 0.25 0.32% 78.75
76.35
77.52 37,832,000 -1,864,000 -4.70% 9,744,000
9,268,000
5.14%
HDIL 29-Jan-15 80.00 2.00 2.56% 81.10
76.15
78.83 22,496,000 -1,800,000 -7.41% 12,232,000
6,532,000
87.26%
PTC 29-Jan-15 94.60 2.00 2.16% 95.25
91.25
93.96 11,384,000 -1,712,000 -13.07% 8,840,000
2,452,000
260.52%
DISHTV 29-Jan-15 79.45 4.80 6.43% 81.35
75.70
78.94 28,564,000 -1,620,000 -5.37% 44,100,000
52,532,000
-16.05%
IBREALEST 29-Jan-15 76.15 3.95 5.47% 76.95
72.70
75.01 28,804,000 -1,588,000 -5.23% 25,172,000
16,956,000
48.45%
JSWENERGY 29-Jan-15 112.50 1.55 1.40% 113.40
109.85
111.87 26,156,000 -1,588,000 -5.72% 12,596,000
8,268,000
52.35%
BHARTIARTL 29-Jan-15 384.45 13.85 3.74% 388.80
374.00
382.92 12,691,000 -1,441,500 -10.20% 7,898,000
3,405,500
131.92%
NMDC 29-Jan-15 139.45 2.40 1.75% 140.00
135.20
138.21 11,456,000 -1,428,000 -11.08% 4,098,000
3,160,000
29.68%
CROMPGREAV 29-Jan-15 194.25 0.25 0.13% 196.50
191.50
193.96 11,494,000 -1,268,000 -9.94% 5,292,000
5,960,000
-11.21%
UNITECH 29-Jan-15 17.05 0.20 1.19% 17.20
16.45
16.88 152,082,000 -1,125,000 -0.73% 60,588,000
45,081,000
34.40%
JPPOWER 29-Jan-15 12.20 0.30 2.52% 12.25
11.80
12.05 45,555,000 -1,110,000 -2.38% 13,365,000
5,565,000
140.16%
RELIANCE 29-Jan-15 889.65 1.95 0.22% 901.00
878.00
890.20 24,823,250 -1,050,000 -4.06% 7,103,750
7,895,500
-10.03%
IFCI 29-Jan-15 38.00 0.40 1.06% 38.20
37.05
37.70 46,792,000 -1,040,000 -2.17% 13,304,000
8,864,000
50.09%
SSLT 29-Jan-15 205.55 3.65 1.81% 206.95
200.65
204.43 22,413,000 -1,010,000 -4.31% 8,425,000
10,090,000
-16.50%
RELCAPITAL 29-Jan-15 477.35 12.85 2.77% 482.25
457.10
471.08 11,357,500 -923,500 -7.52% 14,731,500
5,753,500
156.04%
CAIRN 29-Jan-15 248.25 8.80 3.68% 249.50
235.60
243.97 11,816,000 -898,000 -7.06% 8,475,000
4,795,000
76.75%
HINDZINC 29-Jan-15 165.65 0.70 0.42% 167.00
164.50
165.66 4,530,000 -798,000 -14.98% 1,818,000
3,762,000
-51.67%
NTPC 29-Jan-15 142.30 1.45 1.03% 142.65
140.75
142.02 27,992,000 -770,000 -2.68% 8,308,000
9,696,000
-14.32%
SUNPHARMA 29-Jan-15 925.05 7.45 0.81% 936.50
916.60
926.61 9,807,750 -770,000 -7.28% 3,497,500
6,201,500
-43.60%
LICHSGFIN 29-Jan-15 487.00 3.05 0.63% 496.90
482.80
489.68 9,860,000 -734,000 -6.93% 8,578,000
5,521,000
55.37%
EXIDEIND 29-Jan-15 201.35 9.45 4.92% 202.40
193.40
198.37 6,650,000 -672,000 -9.18% 13,612,000
12,854,000
5.90%
INDUSINDBK 29-Jan-15 858.80 10.05 1.18% 865.35
852.10
858.37 6,007,500 -603,000 -9.12% 4,522,000
2,095,000
115.85%
HINDUNILVR 29-Jan-15 965.15 17.75 1.87% 968.00
945.00
959.22 7,868,500 -591,000 -6.99% 6,431,500
9,241,000
-30.40%
BPCL 29-Jan-15 673.95 17.00 2.59% 682.00
658.15
671.05 3,150,000 -584,500 -15.65% 2,951,000
1,679,000
75.76%
WOCKPHARMA 29-Jan-15 1,122.30 8.95 0.80% 1,138.80
1,099.00
1,121.57 3,071,000 -549,500 -15.18% 3,399,500
2,868,500
18.51%
VOLTAS 29-Jan-15 256.40 2.55 1.00% 258.80
251.90
255.38 5,068,000 -545,000 -9.71% 4,157,000
6,285,000
-33.86%
LT 29-Jan-15 1,709.05 41.95 2.52% 1,714.95
1,675.00
1,704.66 6,211,250 -531,750 -7.89% 5,664,750
2,786,500
103.29%
RECLTD 29-Jan-15 318.90 0.25 0.08% 325.45
314.50
319.86 6,723,000 -482,000 -6.69% 4,331,000
5,231,000
-17.21%
ZEEL 29-Jan-15 390.20 0.40 0.10% 392.95
387.60
390.55 10,401,000 -430,000 -3.97% 3,031,000
4,542,000
-33.27%
TVSMOTOR 29-Jan-15 307.15 5.35 1.77% 310.45
300.65
306.93 4,985,000 -401,000 -7.45% 5,697,000
4,915,000
15.91%
POWERGRID 29-Jan-15 150.15 1.10 0.74% 150.70
147.65
149.71 21,498,000 -348,000 -1.59% 6,110,000
7,534,000
-18.90%
HEXAWARE 29-Jan-15 222.55 0.95 0.43% 225.90
218.55
221.68 9,808,000 -346,000 -3.41% 5,370,000
3,730,000
43.97%
HINDPETRO 29-Jan-15 579.20 17.40 3.10% 586.65
560.05
574.34 6,303,000 -343,000 -5.16% 5,126,500
1,999,000
156.45%
GODREJIND 29-Jan-15 315.10 5.35 1.73% 318.20
304.65
312.44 2,798,796 -322,322 -10.33% 1,916,000
765,000
150.46%
WIPRO 29-Jan-15 601.50 6.65 1.12% 604.70
591.20
599.25 8,298,500 -306,500 -3.56% 3,575,000
3,495,500
2.27%
JSWSTEEL 29-Jan-15 1,013.60 17.95 1.80% 1,019.80
994.30
1,007.01 4,888,500 -302,000 -5.82% 1,480,500
988,750
49.73%
INFY 29-Jan-15 2,211.05 18.50 0.84% 2,218.80
2,168.05
2,193.68 6,843,000 -245,250 -3.46% 2,738,000
2,767,000
-1.05%
RELINFRA 29-Jan-15 485.65 7.35 1.54% 489.90
465.20
479.32 6,000,500 -233,500 -3.75% 9,437,500
4,956,000
90.43%
PFC 29-Jan-15 281.60 1.10 0.39% 288.20
275.45
282.12 5,050,000 -232,000 -4.39% 6,067,000
4,288,000
41.49%
ADANIPORTS 29-Jan-15 346.70 16.00 4.84% 353.60
330.70
343.35 6,289,000 -167,000 -2.59% 19,813,000
2,980,000
564.87%
HEROMOTOCO 29-Jan-15 2,862.30 14.90 0.52% 2,897.20
2,851.55
2,869.80 1,584,500 -160,000 -9.17% 732,250
890,500
-17.77%
UNIONBANK 29-Jan-15 252.15 4.70 1.90% 254.35
240.30
247.94 6,555,000 -157,000 -2.34% 9,476,000
8,019,000
18.17%
M&M 29-Jan-15 1,365.30 30.95 2.32% 1,378.40
1,335.20
1,362.44 2,802,750 -155,750 -5.26% 1,848,250
915,500
101.88%
AMBUJACEM 29-Jan-15 252.80 2.75 1.10% 253.80
246.15
250.12 4,732,000 -125,000 -2.57% 2,492,000
2,696,000
-7.57%
MARUTI 29-Jan-15 3,619.45 9.70 0.27% 3,649.90
3,580.00
3,616.23 2,727,875 -95,625 -3.39% 1,429,500
828,750
72.49%
SUNTV 29-Jan-15 398.40 5.40 1.37% 403.90
385.10
396.28 1,156,000 -95,000 -7.59% 2,685,000
4,930,000
-45.54%
DIVISLAB 29-Jan-15 1,680.30 17.25 1.04% 1,686.95
1,665.45
1,679.15 550,000 -91,125 -14.21% 227,375
133,750
70.00%
SIEMENS 29-Jan-15 1,040.45 29.85 2.95% 1,047.00
1,008.25
1,028.40 1,392,750 -84,000 -5.69% 1,203,250
959,000
25.47%
TECHM 29-Jan-15 2,785.80 17.30 0.62% 2,812.35
2,766.00
2,790.96 1,591,500 -72,625 -4.36% 627,375
488,750
28.36%
BANKNIFTY 29-Jan-15 20,119.30 146.00 0.73% 20,188.00
19,990.30
20,115.22 1,894,925 -64,375 -3.29% 3,262,750
2,363,025
38.08%
ADANIENT 29-Jan-15 564.50 44.45 8.55% 576.00
522.25
552.04 5,407,000 -63,000 -1.15% 18,485,500
4,032,000
358.47%
UBL 29-Jan-15 1,043.30 46.50 4.66% 1,054.70
998.00
1,026.59 335,000 -51,000 -13.21% 893,500
1,007,000
-11.27%
CANBK 29-Jan-15 469.85 2.45 0.52% 474.60
461.55
467.31 5,602,000 -34,000 -0.60% 5,707,000
5,751,000
-0.77%
JUSTDIAL 29-Jan-15 1,569.10 2.90 0.19% 1,580.00
1,552.15
1,567.88 468,875 -23,250 -4.72% 140,750
188,750
-25.43%
NTPC 26-Mar-15 140.20 1.95 1.41% 140.50
138.75
139.85 508,000 -22,000 -4.15% 58,000
26,000
123.08%
MINDTREE 29-Jan-15 1,319.05 2.20 0.17% 1,337.70
1,310.10
1,320.30 388,000 -20,750 -5.08% 185,750
171,500
8.31%
S&P500 20-Feb-15 2,059.75 24.25 1.19% 2,064.00
2,055.00
2,058.00 148,500 -19,250 -11.48% 172,800
156,850
10.17%
ULTRACEMCO 29-Jan-15 3,155.10 19.85 0.63% 3,189.65
3,135.25
3,164.15 1,121,375 -8,000 -0.71% 523,125
529,250
-1.16%
BOSCHLTD 29-Jan-15 21,814.20 103.30 0.48% 21,981.00
21,575.10
21,822.79 61,625 -6,875 -10.04% 38,750
20,625
87.88%
HDIL 26-Mar-15 78.85 2.20 2.87% 78.85
78.85
78.85 52,000 -4,000 -7.14% 4,000
0
-
DJIA 20-Feb-15 17,785.00 215.00 1.22% 17,815.00
17,737.50
17,757.81 10,150 -3,900 -27.76% 0
25
-
ADANIENT 26-Mar-15 573.05 55.05 10.63% 575.80
520.00
552.47 3,500 -3,500 -50.00% 8,000
2,000
300.00%
YESBANK 29-Jan-15 874.90 20.60 2.41% 878.85
856.00
868.29 6,036,000 -3,500 -0.06% 8,655,000
6,585,000
31.44%
ADANIPORTS 26-Mar-15 351.35 19.15 5.76% 351.75
335.80
344.11 10,000 -3,000 -23.08% 20,000
1,000
1,900.00%
CAIRN 26-Mar-15 251.10 12.75 5.35% 251.95
244.00
249.18 44,000 -2,000 -4.35% 18,000
12,000
50.00%
DLF 26-Mar-15 158.80 7.40 4.89% 159.40
152.20
156.55 76,000 -2,000 -2.56% 56,000
8,000
600.00%
SSLT 26-Mar-15 208.40 4.90 2.41% 208.40
206.20
207.21 45,000 -2,000 -4.26% 10,000
32,000
-68.75%
ICICIBANK 26-Mar-15 375.70 1.20 0.32% 379.00
373.75
376.70 122,500 -1,250 -1.01% 62,500
52,500
19.05%
RELINFRA 26-Mar-15 487.00 1.70 0.35% 488.95
475.00
481.86 11,000 -1,000 -8.33% 5,500
2,500
120.00%
VOLTAS 26-Mar-15 260.00 3.55 1.38% 261.30
256.00
260.18 13,000 -1,000 -7.14% 8,000
5,000
60.00%
CNXIT 29-Jan-15 11,885.10 35.45 0.30% 11,931.15
11,765.50
11,847.25 23,475 -600 -2.49% 10,675
9,250
15.41%
RELIANCE 26-Mar-15 903.25 2.00 0.22% 912.65
893.95
904.16 112,000 -250 -0.22% 15,250
32,500
-53.08%
HEROMOTOCO 26-Mar-15 2,905.00 35.00 1.22% 2,915.00
2,905.00
2,909.46 6,875 -125 -1.79% 500
5,875
-91.49%
MARUTI 26-Mar-15 3,664.00 11.00 0.30% 3,674.00
3,636.00
3,650.37 9,875 -125 -1.25% 2,375
2,000
18.75%
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.