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
IDFC 30-Jul-15 149.40 4.35 3.00% 150.70
144.20
148.42 70,828,000 -2,350,000 -3.21% 18,560,000
18,180,000
2.09%
JISLJALEQS 30-Jul-15 69.80 2.80 4.18% 72.60
67.95
70.78 32,028,000 -2,040,000 -5.99% 28,884,000
11,052,000
161.35%
TATAMOTORS 30-Jul-15 445.60 11.35 2.61% 449.00
431.30
441.95 27,076,500 -1,270,500 -4.48% 13,010,000
6,758,500
92.50%
ADANIPOWER 30-Jul-15 30.05 0.65 2.21% 30.65
29.20
30.05 68,204,000 -1,096,000 -1.58% 11,536,000
7,808,000
47.75%
GMRINFRA 30-Jul-15 14.75 0.65 4.61% 14.90
14.05
14.64 165,035,000 -1,027,000 -0.62% 21,281,000
17,004,000
25.15%
BANKINDIA 30-Jul-15 175.35 8.20 4.91% 177.00
166.25
172.83 12,761,000 -927,000 -6.77% 8,978,000
5,449,000
64.76%
PTC 30-Jul-15 71.10 2.00 2.89% 71.70
68.65
70.70 9,888,000 -584,000 -5.58% 4,888,000
4,268,000
14.53%
RCOM 30-Jul-15 63.05 0.70 1.12% 64.35
62.10
63.32 54,952,000 -432,000 -0.78% 26,248,000
27,248,000
-3.67%
UNIONBANK 30-Jul-15 156.50 8.45 5.71% 157.50
147.80
154.14 9,536,000 -404,000 -4.06% 9,976,000
6,768,000
47.40%
TATASTEEL 30-Jul-15 299.80 1.75 0.59% 302.00
296.45
299.77 23,336,000 -369,000 -1.56% 8,322,000
9,818,000
-15.24%
TATAGLOBAL 30-Jul-15 133.50 2.85 2.18% 134.50
129.50
132.83 33,296,000 -364,000 -1.08% 4,562,000
3,836,000
18.93%
NTPC 30-Jul-15 138.90 0.60 0.43% 140.00
137.20
138.82 27,144,000 -294,000 -1.07% 3,684,000
4,552,000
-19.07%
L&TFH 30-Jul-15 66.05 0.65 0.99% 66.95
65.20
66.34 44,732,000 -284,000 -0.63% 12,780,000
17,336,000
-26.28%
EXIDEIND 30-Jul-15 151.10 3.00 2.03% 151.70
147.10
149.65 10,918,000 -266,000 -2.38% 3,718,000
3,024,000
22.95%
BANKBARODA 30-Jul-15 150.00 5.35 3.70% 151.40
144.30
148.69 24,776,000 -260,000 -1.04% 17,736,000
7,080,000
150.51%
VEDL 30-Jul-15 174.45 2.10 1.22% 175.70
171.30
174.23 26,988,000 -244,000 -0.90% 4,664,000
6,476,000
-27.98%
ANDHRABANK 30-Jul-15 70.25 1.95 2.86% 70.90
68.20
69.92 15,644,000 -180,000 -1.14% 6,348,000
3,896,000
62.94%
CIPLA 30-Jul-15 636.40 17.90 2.89% 639.00
618.70
632.18 8,419,000 -168,500 -1.96% 3,671,500
2,686,000
36.69%
CANBK 30-Jul-15 288.30 9.05 3.24% 289.25
278.05
285.64 9,496,000 -165,000 -1.71% 6,763,000
5,707,000
18.50%
CAIRN 30-Jul-15 180.95 2.50 1.40% 181.95
177.35
180.52 14,409,000 -162,000 -1.11% 2,240,000
3,856,000
-41.91%
AUROPHARMA 30-Jul-15 1,470.20 16.30 1.12% 1,481.00
1,454.00
1,470.93 7,741,250 -143,000 -1.81% 2,685,000
3,354,500
-19.96%
RELINFRA 30-Jul-15 391.55 3.40 0.88% 397.40
387.90
392.85 8,125,000 -138,500 -1.68% 4,568,500
4,938,500
-7.49%
RELCAPITAL 30-Jul-15 365.90 2.25 0.62% 369.40
362.55
366.25 11,367,500 -138,000 -1.20% 4,631,000
5,683,500
-18.52%
SKSMICRO 30-Jul-15 479.70 10.70 2.28% 483.95
466.45
478.18 5,250,000 -138,000 -2.56% 3,162,000
2,242,500
41.00%
HCLTECH 30-Jul-15 946.10 21.50 2.33% 948.75
919.15
939.53 7,864,250 -113,000 -1.42% 1,356,250
1,872,500
-27.57%
VOLTAS 30-Jul-15 321.55 7.45 2.37% 322.70
313.30
318.86 6,219,000 -113,000 -1.78% 6,775,000
8,623,000
-21.43%
BHARTIARTL 30-Jul-15 426.10 3.95 0.94% 429.30
421.70
426.23 9,504,000 -108,000 -1.12% 3,782,000
4,093,000
-7.60%
IDFC 27-Aug-15 149.95 4.30 2.95% 151.25
145.60
149.82 1,964,000 -104,000 -5.03% 802,000
2,592,000
-69.06%
HDFCBANK 30-Jul-15 1,066.65 2.40 0.23% 1,071.85
1,055.20
1,065.99 27,949,750 -98,750 -0.35% 4,791,750
4,372,000
9.60%
BPCL 30-Jul-15 890.60 8.95 1.02% 895.00
883.00
889.63 3,445,000 -87,000 -2.46% 2,427,500
2,525,000
-3.86%
UCOBANK 30-Jul-15 54.70 1.45 2.72% 55.30
53.10
54.49 16,564,000 -80,000 -0.48% 4,872,000
4,316,000
12.88%
IBULHSGFIN 30-Jul-15 631.60 8.05 1.29% 640.50
623.50
634.01 1,803,000 -79,500 -4.22% 1,498,000
1,714,500
-12.63%
POWERGRID 30-Jul-15 141.60 2.30 1.65% 142.15
138.25
140.98 15,818,000 -78,000 -0.49% 4,788,000
2,648,000
80.82%
PFC 30-Jul-15 260.60 3.25 1.26% 262.95
257.00
260.57 5,148,000 -72,000 -1.38% 2,767,000
3,347,000
-17.33%
TATACHEM 30-Jul-15 438.25 15.45 3.65% 444.50
430.00
438.83 3,546,000 -66,000 -1.83% 2,251,000
633,500
255.33%
LT 30-Jul-15 1,817.75 26.40 1.47% 1,825.00
1,789.10
1,812.87 6,080,375 -58,375 -0.95% 2,673,250
2,560,375
4.41%
APOLLOHOSP 30-Jul-15 1,328.75 12.80 0.97% 1,354.45
1,313.05
1,338.86 367,500 -54,500 -12.91% 442,000
333,250
32.63%
JSWSTEEL 30-Jul-15 884.80 20.65 2.39% 888.00
864.20
878.57 6,972,750 -52,250 -0.74% 1,036,750
1,355,500
-23.52%
BIOCON 30-Jul-15 465.95 2.60 0.56% 469.00
461.50
465.72 3,678,500 -49,000 -1.31% 1,331,500
978,000
36.15%
SIEMENS 30-Jul-15 1,388.10 31.85 2.35% 1,394.55
1,356.90
1,380.50 1,302,750 -38,000 -2.83% 740,750
592,500
25.02%
INFY 30-Jul-15 1,001.55 12.10 1.22% 1,003.60
988.60
997.79 14,137,500 -37,500 -0.26% 2,501,250
2,335,750
7.09%
COLPAL 30-Jul-15 2,059.40 13.40 0.65% 2,075.00
2,044.05
2,062.87 783,750 -29,000 -3.57% 176,375
279,250
-36.84%
BHARATFORG 30-Jul-15 1,108.90 44.90 4.22% 1,114.45
1,058.10
1,094.19 4,750,500 -26,500 -0.55% 2,501,000
1,673,000
49.49%
IRB 30-Jul-15 237.25 2.95 1.26% 238.45
234.00
236.93 4,447,000 -22,000 -0.49% 1,314,000
1,483,000
-11.40%
S&P500 17-Jul-15 2,078.00 8.25 0.40% 2,081.25
2,065.00
2,073.96 138,750 -22,000 -13.69% 70,600
68,350
3.29%
HINDZINC 30-Jul-15 168.70 0.70 0.42% 170.40
167.30
168.94 2,220,000 -18,000 -0.80% 1,154,000
1,254,000
-7.97%
GRASIM 30-Jul-15 3,518.95 79.25 2.30% 3,526.00
3,418.60
3,482.58 1,075,000 -17,750 -1.62% 194,500
162,125
19.97%
BATAINDIA 30-Jul-15 1,061.25 5.80 0.55% 1,069.20
1,042.00
1,061.51 893,250 -15,500 -1.71% 530,750
559,000
-5.05%
PFC 27-Aug-15 261.00 2.40 0.93% 264.00
260.00
261.97 25,000 -12,000 -32.43% 26,000
32,000
-18.75%
BHEL 27-Aug-15 254.95 9.30 3.79% 256.20
245.10
251.90 577,000 -11,000 -1.87% 191,000
137,000
39.42%
WOCKPHARMA 30-Jul-15 1,430.25 6.55 0.46% 1,448.45
1,418.00
1,435.54 2,777,875 -5,875 -0.21% 724,000
937,625
-22.78%
SBIN 27-Aug-15 270.25 5.00 1.89% 272.30
264.95
269.10 877,000 -5,000 -0.57% 614,000
460,000
33.48%
HAVELLS 30-Jul-15 286.65 5.05 1.79% 288.80
280.25
286.49 2,880,000 -4,000 -0.14% 1,627,000
1,994,000
-18.41%
INDIACEM 27-Aug-15 96.40 1.15 1.21% 96.55
95.00
95.93 256,000 -4,000 -1.54% 52,000
92,000
-43.48%
ICICIBANK 24-Sep-15 316.90 3.40 1.08% 318.50
314.00
316.78 43,000 -4,000 -8.51% 18,000
12,000
50.00%
TATAPOWER 27-Aug-15 74.15 0.55 0.75% 74.70
73.60
74.09 200,000 -4,000 -1.96% 52,000
88,000
-40.91%
ONGC 24-Sep-15 319.90 5.95 1.90% 319.90
319.00
319.60 7,000 -3,000 -30.00% 3,000
3,000
0.00%
BHEL 24-Sep-15 253.30 9.00 3.68% 254.50
245.30
250.34 32,000 -2,000 -5.88% 20,000
14,000
42.86%
CAIRN 27-Aug-15 181.65 1.85 1.03% 182.50
179.25
181.26 275,000 -2,000 -0.72% 13,000
74,000
-82.43%
IBULHSGFIN 27-Aug-15 630.10 10.10 1.63% 636.90
630.00
631.15 12,000 -2,000 -14.29% 7,500
5,500
36.36%
BEL 30-Jul-15 3,425.10 41.30 1.22% 3,460.40
3,388.90
3,431.13 295,625 -1,625 -0.55% 132,750
106,875
24.21%
IRB 27-Aug-15 237.60 3.20 1.37% 238.00
236.50
237.56 94,000 -1,000 -1.05% 15,000
8,000
87.50%
SRTRANSFIN 27-Aug-15 893.65 37.45 4.37% 893.65
874.00
888.26 4,000 -1,000 -20.00% 1,000
3,500
-71.43%
ACC 27-Aug-15 1,466.05 27.40 1.90% 1,468.55
1,427.95
1,457.11 14,750 -875 -5.60% 11,000
5,500
100.00%
ABIRLANUVO 30-Jul-15 1,828.30 35.15 1.96% 1,839.60
1,793.75
1,823.00 863,250 -875 -0.10% 327,000
279,000
17.20%
DJIA 17-Jul-15 17,735.00 65.00 0.37% 17,770.00
17,630.00
17,687.62 11,375 -500 -4.21% 0
100
-
HCLTECH 27-Aug-15 947.50 19.05 2.05% 949.55
928.00
944.16 25,250 -500 -1.94% 13,500
9,000
50.00%
SKSMICRO 27-Aug-15 483.00 11.55 2.45% 483.85
476.35
482.42 12,500 -500 -3.85% 8,500
12,000
-29.17%
APOLLOHOSP 27-Aug-15 1,343.10 13.50 1.02% 1,343.10
1,340.45
1,341.77 2,250 -250 -10.00% 500
250
100.00%
OFSS 27-Aug-15 3,844.00 120.00 3.22% 3,844.00
3,808.50
3,826.25 1,125 -125 -10.00% 250
500
-50.00%
CNXIT 27-Aug-15 11,257.05 140.85 1.27% 11,275.30
11,201.20
11,232.90 200 -50 -20.00% 150
175
-14.29%
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.