SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
30-Jun
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
RCOM 30-Jun-16 50.90 2.25 4.62% 51.60
49.00
50.54 42,360,000 -16,312,000 -27.80% 107,296,000
45,528,000
135.67%
SBIN 30-Jun-16 218.80 0.90 0.41% 222.15
218.00
220.32 22,060,000 -7,848,000 -26.24% 56,040,000
57,222,000
-2.07%
NHPC 30-Jun-16 25.20 0.15 0.60% 25.25
24.85
25.08 11,178,000 -7,830,000 -41.19% 34,506,000
10,989,000
214.00%
UNITECH 30-Jun-16 6.40 0.05 0.79% 6.55
6.25
6.40 47,740,000 -7,469,000 -13.53% 131,824,000
138,061,000
-4.52%
IDBI 30-Jun-16 69.75 0.50 0.72% 70.55
69.40
70.02 6,048,000 -5,312,000 -46.76% 21,704,000
29,968,000
-27.58%
GMRINFRA 30-Jun-16 13.35 0.60 4.71% 13.55
12.75
13.12 64,584,000 -4,680,000 -6.76% 141,219,000
112,359,000
25.69%
HINDALCO 30-Jun-16 122.90 2.80 2.33% 123.00
121.30
122.09 8,160,000 -4,410,000 -35.08% 24,795,000
24,590,000
0.83%
RPOWER 30-Jun-16 51.30 0.95 1.89% 51.55
50.40
50.96 17,760,000 -4,248,000 -19.30% 36,708,000
24,024,000
52.80%
SAIL 30-Jun-16 45.40 1.60 3.65% 45.45
43.95
44.64 12,870,000 -4,248,000 -24.82% 29,061,000
16,731,000
73.70%
IFCI 30-Jun-16 26.75 0.50 1.90% 27.10
26.15
26.51 14,680,000 -4,040,000 -21.58% 36,140,000
53,300,000
-32.20%
PNB 30-Jun-16 105.90 1.55 1.49% 106.20
104.55
105.34 8,556,000 -3,812,000 -30.82% 23,416,000
30,004,000
-21.96%
IBREALEST 30-Jun-16 93.15 4.05 4.55% 93.30
89.65
91.35 8,514,000 -3,735,000 -30.49% 24,507,000
16,515,000
48.39%
JINDALSTEL 30-Jun-16 67.90 1.30 1.95% 67.95
66.60
67.24 13,181,000 -3,409,000 -20.55% 23,373,000
24,234,000
-3.55%
HDIL 30-Jun-16 103.30 3.85 3.87% 103.75
100.45
102.49 8,046,000 -2,982,000 -27.04% 37,734,000
19,584,000
92.68%
JISLJALEQS 30-Jun-16 74.50 0.45 0.61% 74.75
73.45
74.06 9,712,000 -2,952,000 -23.31% 16,672,000
15,536,000
7.31%
BHEL 30-Jun-16 127.70 5.50 4.50% 128.20
123.00
126.19 7,604,000 -2,922,000 -27.76% 22,410,000
21,664,000
3.44%
JPASSOCIAT 30-Jun-16 8.85 1.00 12.74% 8.95
7.95
8.51 54,816,000 -2,784,000 -4.83% 153,600,000
145,584,000
5.51%
VEDL 30-Jun-16 131.90 4.55 3.57% 132.20
127.65
129.60 16,100,000 -2,492,000 -13.40% 34,272,000
44,388,000
-22.79%
AXISBANK 30-Jun-16 533.55 15.50 2.99% 533.95
521.15
529.08 9,351,000 -2,364,000 -20.18% 17,954,000
11,139,000
61.18%
GRANULES 30-Jun-16 138.15 0.15 0.11% 139.50
137.75
138.56 1,375,000 -2,350,000 -63.09% 5,895,000
3,790,000
55.54%
TATASTEEL 30-Jun-16 322.05 8.05 2.56% 322.65
315.15
319.16 6,862,000 -2,198,000 -24.26% 22,248,000
25,240,000
-11.85%
TATAMOTORS 30-Jun-16 459.30 11.60 2.59% 462.25
451.75
458.61 11,314,500 -2,121,000 -15.79% 25,413,000
22,521,000
12.84%
INDIACEM 30-Jun-16 113.10 1.85 1.66% 114.15
111.80
113.09 4,716,000 -1,932,000 -29.06% 18,396,000
33,000,000
-44.25%
BANKINDIA 30-Jun-16 101.20 1.00 1.00% 101.90
100.65
101.32 3,171,000 -1,866,000 -37.05% 9,672,000
11,253,000
-14.05%
RELIANCE 30-Jun-16 969.10 2.15 0.22% 976.95
968.00
971.66 6,264,500 -1,719,500 -21.54% 10,517,500
7,031,500
49.58%
L&TFH 30-Jun-16 78.95 1.35 1.74% 79.40
77.60
78.18 12,080,000 -1,520,000 -11.18% 21,976,000
16,000,000
37.35%
NIFTY 30-Jun-16 8,288.90 84.40 1.03% 8,310.00
8,238.20
8,274.15 6,733,050 -1,463,700 -17.86% 16,672,275
11,647,950
43.13%
ICICIBANK 30-Jun-16 240.50 3.85 1.63% 242.65
239.10
241.07 18,938,000 -1,371,900 -6.75% 28,587,200
23,633,400
20.96%
ALBK 30-Jun-16 69.15 0.85 1.24% 70.30
68.65
69.33 3,204,000 -1,248,000 -28.03% 8,796,000
11,406,000
-22.88%
YESBANK 30-Jun-16 1,107.05 33.05 3.08% 1,108.75
1,075.10
1,089.87 2,177,000 -1,123,500 -34.04% 8,789,200
8,712,900
0.88%
CROMPGREAV 30-Jun-16 73.75 1.65 2.29% 74.35
72.55
73.65 5,607,000 -1,119,000 -16.64% 10,671,000
12,246,000
-12.86%
HDFCBANK 30-Jun-16 1,176.50 7.40 0.63% 1,177.45
1,162.05
1,169.22 7,967,000 -1,000,000 -11.15% 8,498,000
11,263,000
-24.55%
CANBK 30-Jun-16 218.50 0.40 0.18% 221.20
218.00
219.55 1,782,000 -948,000 -34.73% 6,794,000
15,066,000
-54.91%
RELINFRA 30-Jun-16 545.85 13.20 2.48% 551.90
535.25
542.17 3,633,500 -916,500 -20.14% 11,550,500
9,007,700
28.23%
TATAMTRDVR 30-Jun-16 291.75 3.50 1.21% 294.90
289.50
292.65 4,491,900 -875,700 -16.31% 9,977,100
8,376,900
19.10%
UNIONBANK 30-Jun-16 128.25 0.10 0.08% 130.15
128.20
129.10 3,942,000 -858,000 -17.88% 8,073,000
9,492,000
-14.95%
SYNDIBANK 30-Jun-16 72.80 0.25 0.34% 73.50
72.45
72.98 4,525,000 -800,000 -15.02% 8,455,000
9,440,000
-10.43%
BHARTIARTL 30-Jun-16 366.90 9.70 2.72% 368.90
355.75
360.64 6,854,400 -792,000 -10.36% 8,377,200
7,833,600
6.94%
EXIDEIND 30-Jun-16 169.20 4.20 2.55% 169.35
164.70
166.33 1,516,400 -788,800 -34.22% 4,209,200
4,549,200
-7.47%
UPL 30-Jun-16 550.00 0.10 0.02% 564.00
548.35
555.42 3,122,000 -779,000 -19.97% 6,161,000
4,385,000
40.50%
GAIL 30-Jun-16 385.10 0.25 0.06% 389.60
382.10
386.26 2,144,800 -768,600 -26.38% 5,989,200
5,413,800
10.63%
TV18BRDCST 30-Jun-16 45.05 0.90 2.04% 45.20
43.55
44.44 23,290,000 -748,000 -3.11% 41,123,000
69,870,000
-41.14%
SUNTV 30-Jun-16 363.90 7.05 1.98% 366.60
355.00
361.18 1,556,000 -732,000 -31.99% 5,872,000
6,858,000
-14.38%
DLF 30-Jun-16 149.95 6.10 4.24% 150.25
144.40
146.85 8,520,000 -725,000 -7.84% 37,870,000
57,500,000
-34.14%
ARVIND 30-Jun-16 329.10 1.80 0.55% 331.30
326.70
329.35 1,742,500 -617,100 -26.15% 5,188,400
5,436,600
-4.57%
BHARATFORG 30-Jun-16 760.20 2.50 0.33% 772.75
754.30
763.02 1,007,000 -599,500 -37.32% 2,651,000
3,364,500
-21.21%
TVSMOTOR 30-Jun-16 309.50 8.70 2.89% 311.60
303.65
308.63 1,386,000 -594,000 -30.00% 5,682,000
5,556,000
2.27%
UCOBANK 30-Jun-16 43.25 1.15 2.73% 43.40
41.60
42.53 4,310,000 -500,000 -10.40% 12,670,000
7,910,000
60.18%
DHFL 30-Jun-16 203.65 1.40 0.69% 204.90
202.40
203.82 2,611,400 -492,800 -15.88% 5,381,200
5,687,000
-5.38%
M&M 30-Jun-16 1,429.85 12.60 0.89% 1,435.85
1,414.05
1,425.75 1,399,200 -402,800 -22.35% 1,911,200
2,365,200
-19.19%
BPCL 30-Jun-16 1,072.30 17.90 1.70% 1,073.00
1,051.05
1,060.49 2,845,800 -329,400 -10.37% 3,592,200
3,514,800
2.20%
HINDZINC 30-Jun-16 180.55 3.40 1.92% 181.50
177.95
179.78 1,036,800 -323,200 -23.76% 2,726,400
3,033,600
-10.13%
AUROPHARMA 30-Jun-16 742.45 4.65 0.63% 766.00
739.25
743.25 4,579,400 -322,700 -6.58% 6,290,200
7,035,700
-10.60%
CENTURYTEX 30-Jun-16 658.90 9.35 1.44% 663.25
649.00
656.46 916,800 -318,400 -25.78% 3,763,200
3,632,000
3.61%
DABUR 30-Jun-16 308.60 3.80 1.25% 310.50
304.95
307.64 1,636,000 -316,000 -16.19% 3,078,000
3,964,000
-22.35%
ORIENTBANK 30-Jun-16 108.05 1.40 1.31% 109.70
106.45
108.34 4,671,000 -315,000 -6.32% 9,780,000
8,655,000
13.00%
COLPAL 30-Jun-16 918.50 9.25 1.02% 922.30
909.30
916.17 304,000 -312,000 -50.65% 882,000
817,000
7.96%
MARICO 30-Jun-16 263.65 4.55 1.76% 265.95
258.60
262.26 1,528,800 -312,000 -16.95% 2,797,600
1,960,400
42.71%
LICHSGFIN 30-Jun-16 495.10 4.05 0.82% 497.80
490.60
494.34 2,256,100 -305,800 -11.94% 4,688,200
7,389,800
-36.56%
BANKNIFTY 30-Jun-16 17,935.50 238.55 1.35% 17,976.85
17,781.10
17,885.70 730,050 -304,620 -29.44% 2,872,710
2,636,550
8.96%
LT 30-Jun-16 1,496.50 13.10 0.88% 1,505.50
1,485.60
1,496.16 2,447,700 -298,500 -10.87% 4,044,900
3,855,000
4.93%
KPIT 30-Jun-16 184.20 3.75 2.08% 184.40
180.75
182.33 744,000 -292,000 -28.19% 3,208,000
1,600,000
100.50%
HINDPETRO 30-Jun-16 996.25 8.30 0.84% 997.40
984.00
990.32 1,456,200 -291,000 -16.66% 2,526,600
5,265,600
-52.02%
KSCL 30-Jun-16 444.20 4.65 1.06% 446.05
440.45
443.76 1,672,500 -285,000 -14.56% 2,146,500
1,165,500
84.17%
HEXAWARE 30-Jun-16 229.00 4.75 2.12% 229.60
222.55
227.29 1,878,000 -272,000 -12.65% 4,332,000
3,798,000
14.06%
BEML 30-Jun-16 853.95 0.50 0.06% 870.60
852.50
860.39 499,500 -258,000 -34.06% 1,419,000
906,500
56.54%
WOCKPHARMA 30-Jun-16 933.90 17.80 1.94% 936.00
916.00
925.10 787,125 -227,250 -22.40% 1,501,875
1,378,500
8.95%
HAVELLS 30-Jun-16 359.85 2.10 0.59% 360.50
355.00
358.01 2,848,000 -224,000 -7.29% 5,170,000
3,002,000
72.22%
INDUSINDBK 30-Jun-16 1,111.50 10.50 0.95% 1,118.00
1,099.85
1,109.23 2,119,200 -186,000 -8.07% 2,847,600
2,917,200
-2.39%
HDFC 30-Jun-16 1,253.55 6.05 0.48% 1,264.95
1,243.15
1,254.34 5,382,000 -178,000 -3.20% 5,039,200
4,143,200
21.63%
IRB 30-Jun-16 213.35 3.60 1.72% 214.25
210.50
211.97 3,311,700 -174,300 -5.00% 5,184,900
3,719,100
39.41%
CUMMINSIND 30-Jun-16 848.50 17.20 2.07% 851.35
827.70
836.82 360,000 -156,600 -30.31% 804,600
863,400
-6.81%
ACC 30-Jun-16 1,616.10 14.40 0.90% 1,617.00
1,595.55
1,606.86 308,625 -156,375 -33.63% 696,000
872,250
-20.21%
JUSTDIAL 30-Jun-16 610.45 6.85 1.13% 616.55
606.45
611.69 1,099,000 -137,000 -11.08% 1,974,500
2,481,500
-20.43%
RELCAPITAL 30-Jun-16 399.70 8.65 2.21% 405.30
392.25
398.28 8,782,500 -126,000 -1.41% 14,143,500
7,270,500
94.53%
CASTROLIND 30-Jun-16 378.90 0.80 0.21% 383.30
378.50
381.18 2,116,400 -116,600 -5.22% 2,825,900
3,298,900
-14.34%
HEROMOTOCO 30-Jun-16 3,178.95 32.80 1.04% 3,225.00
3,150.05
3,190.14 433,800 -108,400 -19.99% 1,282,000
1,428,200
-10.24%
VOLTAS 30-Jun-16 322.25 2.05 0.64% 323.80
319.00
321.65 1,852,800 -105,600 -5.39% 3,203,200
4,875,200
-34.30%
ULTRACEMCO 30-Jun-16 3,410.75 8.95 0.26% 3,424.90
3,393.75
3,411.05 211,600 -99,400 -31.96% 444,600
650,200
-31.62%
BAJAJ-AUTO 30-Jun-16 2,689.75 40.30 1.52% 2,694.00
2,657.15
2,679.50 411,000 -94,600 -18.71% 798,200
937,400
-14.85%
JSWSTEEL 30-Jun-16 1,464.50 21.30 1.48% 1,467.30
1,440.75
1,453.23 1,267,800 -89,400 -6.59% 2,891,400
3,015,600
-4.12%
KTKBANK 30-Jun-16 140.85 0.65 0.46% 142.40
139.80
141.26 2,904,000 -76,000 -2.55% 7,380,000
8,816,000
-16.29%
PETRONET 30-Jun-16 294.15 3.90 1.34% 294.55
289.00
291.94 1,137,000 -75,000 -6.19% 3,036,000
4,182,000
-27.40%
INFRATEL 30-Jun-16 345.10 1.05 0.31% 347.60
340.60
344.04 2,285,400 -74,100 -3.14% 3,051,100
5,783,700
-47.25%
IGL 30-Jun-16 627.50 1.45 0.23% 635.30
626.20
629.76 636,900 -72,600 -10.23% 2,134,000
2,843,500
-24.95%
TATACOMM 30-Jun-16 480.35 8.30 1.76% 488.55
471.65
481.20 1,765,500 -64,900 -3.55% 2,836,900
3,100,900
-8.51%
ASIANPAINT 30-Jun-16 1,003.35 8.90 0.89% 1,008.00
996.30
1,003.32 1,169,400 -60,600 -4.93% 1,603,800
2,565,000
-37.47%
TECHM 30-Jun-16 505.70 0.95 0.19% 509.80
502.40
506.27 3,224,000 -53,000 -1.62% 3,028,000
3,205,000
-5.52%
GLENMARK 30-Jun-16 799.25 6.15 0.78% 806.25
794.10
802.33 1,076,000 -44,000 -3.93% 1,447,500
1,790,500
-19.16%
ABIRLANUVO 30-Jun-16 1,220.90 34.90 2.94% 1,222.45
1,178.35
1,201.38 400,500 -38,000 -8.67% 1,161,500
1,383,000
-16.02%
ICIL 30-Jun-16 966.40 29.05 3.10% 980.05
924.10
942.90 142,500 -35,500 -19.94% 265,000
91,500
189.62%
IDEA 25-Aug-16 107.10 1.40 1.32% 108.50
106.55
107.53 965,000 -35,000 -3.50% 190,000
99,000
91.92%
KOTAKBANK 30-Jun-16 763.30 10.85 1.44% 765.90
753.85
759.33 4,260,200 -30,100 -0.70% 4,492,600
4,601,100
-2.36%
BHEL 25-Aug-16 129.50 5.95 4.82% 129.60
124.75
127.53 585,000 -30,000 -4.88% 335,000
42,000
697.62%
STAR 30-Jun-16 1,128.80 9.25 0.83% 1,136.15
1,120.00
1,127.03 306,000 -24,400 -7.38% 599,600
628,400
-4.58%
SRF 30-Jun-16 1,312.50 19.40 1.50% 1,323.00
1,291.05
1,305.86 301,600 -24,400 -7.48% 612,400
404,000
51.58%
BAJFINANCE 30-Jun-16 7,995.30 310.10 4.04% 8,010.00
7,685.00
7,845.94 177,875 -23,875 -11.83% 427,000
216,125
97.57%
MOTHERSUMI 30-Jun-16 290.05 12.70 4.58% 290.45
279.10
283.75 6,241,500 -22,500 -0.36% 6,655,500
6,112,500
8.88%
BHARTIARTL 25-Aug-16 362.45 5.45 1.53% 362.45
357.55
359.51 168,000 -21,000 -11.11% 48,000
10,800
344.44%
CESC 30-Jun-16 596.80 11.05 1.89% 598.85
585.60
593.08 566,000 -19,000 -3.25% 2,249,000
1,969,000
14.22%
UBL 30-Jun-16 750.70 1.45 0.19% 760.30
747.40
754.40 1,152,500 -17,500 -1.50% 666,000
1,142,500
-41.71%
S&P500 15-Jul-16 2,076.00 31.25 1.53% 2,077.25
2,065.50
2,071.96 185,500 -10,500 -5.36% 51,000
302,625
-83.15%
PCJEWELLER 30-Jun-16 385.00 12.35 3.31% 388.40
372.40
382.87 557,700 -6,500 -1.15% 748,800
343,200
118.18%
TORNTPHARM 30-Jun-16 1,372.50 20.55 1.52% 1,374.00
1,351.10
1,363.19 87,600 -4,800 -5.19% 280,800
140,400
100.00%
OFSS 30-Jun-16 3,464.85 18.15 0.53% 3,485.00
3,439.80
3,466.79 81,000 -3,300 -3.91% 64,650
30,600
111.27%
PAGEIND 30-Jun-16 14,024.00 24.80 0.18% 14,100.15
13,770.50
13,963.96 6,500 -3,100 -32.29% 14,900
25,100
-40.64%
BPCL 25-Aug-16 1,069.70 16.60 1.58% 1,069.70
1,051.20
1,057.13 85,800 -2,400 -2.72% 20,400
24,000
-15.00%
NIFTYIT 30-Jun-16 11,120.00 75.00 0.68% 11,140.00
11,050.00
11,093.41 7,920 -1,665 -17.37% 10,395
302,625
-96.57%
MCDOWELL-N 25-Aug-16 2,540.00 74.00 3.00% 2,552.90
2,494.90
2,528.07 2,000 -250 -11.11% 2,250
1,500
50.00%
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.