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
UNITECH 24-Dec-14 15.65 0.10 0.64% 15.85
15.35
15.65 109,990,000 -31,705,000 -22.38% 62,951,000
31,161,000
102.02%
JPASSOCIAT 24-Dec-14 24.20 0.40 1.68% 24.35
23.20
24.06 87,768,000 -27,056,000 -23.56% 74,456,000
56,584,000
31.58%
GMRINFRA 24-Dec-14 17.05 0.15 0.89% 17.15
16.70
16.92 117,390,000 -23,810,000 -16.86% 61,450,000
27,640,000
122.32%
SBIN 24-Dec-14 308.65 3.40 1.11% 309.75
304.15
306.77 35,582,500 -14,167,500 -28.48% 35,660,000
38,752,500
-7.98%
RPOWER 24-Dec-14 62.00 0.50 0.81% 62.25
61.20
61.88 63,740,000 -13,796,000 -17.79% 26,540,000
14,568,000
82.18%
IFCI 24-Dec-14 36.30 0.65 1.82% 36.35
35.30
35.85 37,710,000 -13,572,000 -26.47% 29,772,000
16,263,000
83.07%
HDFCBANK 24-Dec-14 964.65 21.10 2.24% 966.95
943.75
950.33 19,583,750 -10,788,750 -35.52% 14,925,750
11,319,250
31.86%
JPPOWER 24-Dec-14 11.95 0.15 1.27% 12.00
11.75
11.86 34,785,000 -10,785,000 -23.67% 16,050,000
11,235,000
42.86%
ICICIBANK 24-Dec-14 358.90 2.85 0.80% 360.40
351.15
354.06 33,186,250 -9,343,750 -21.97% 6,285,500
7,195,250
-12.64%
RELIANCE 24-Dec-14 906.20 4.35 0.48% 908.10
891.90
898.18 20,238,250 -8,612,000 -29.85% 12,603,000
11,144,500
13.09%
L&TFH 24-Dec-14 66.80 0.45 0.68% 66.90
65.75
66.39 38,560,000 -8,512,000 -18.08% 14,080,000
7,792,000
80.70%
HDIL 24-Dec-14 66.10 0.90 1.38% 67.70
63.50
66.48 17,588,000 -8,132,000 -31.62% 17,608,000
8,244,000
113.59%
TATAGLOBAL 24-Dec-14 147.90 0.55 0.37% 148.20
145.90
147.22 28,432,000 -8,054,000 -22.07% 11,916,000
7,254,000
64.27%
NHPC 24-Dec-14 19.05 0.15 0.79% 19.20
18.80
19.00 44,652,000 -7,344,000 -14.12% 19,572,000
8,700,000
124.97%
IDFC 24-Dec-14 157.50 1.75 1.12% 157.75
155.20
156.78 39,208,000 -6,806,000 -14.79% 19,594,000
21,958,000
-10.77%
ASHOKLEY 24-Dec-14 50.85 0.35 0.69% 51.20
50.30
50.79 55,781,000 -6,556,000 -10.52% 31,911,000
45,639,000
-30.08%
ITC 24-Dec-14 375.15 5.00 1.35% 378.65
369.95
374.72 19,876,000 -6,444,000 -24.48% 12,473,000
9,206,000
35.49%
NTPC 24-Dec-14 139.15 3.50 2.58% 140.20
136.25
138.78 30,540,000 -6,170,000 -16.81% 12,872,000
10,258,000
25.48%
SAIL 24-Dec-14 82.00 0.70 0.86% 82.30
80.50
81.42 25,960,000 -5,932,000 -18.60% 14,940,000
23,476,000
-36.36%
TATAMOTORS 24-Dec-14 495.25 7.40 1.52% 497.45
482.55
489.59 16,317,000 -5,130,500 -23.92% 10,093,000
10,813,500
-6.66%
JINDALSTEL 24-Dec-14 145.75 8.25 6.00% 146.90
138.55
144.49 14,135,000 -5,010,000 -26.17% 15,685,000
6,917,000
126.76%
ONGC 24-Dec-14 357.90 7.70 2.20% 358.50
351.00
354.73 19,766,000 -5,009,500 -20.22% 8,596,500
7,950,000
8.13%
JISLJALEQS 24-Dec-14 69.25 1.35 1.99% 69.65
67.80
68.81 33,176,000 -4,848,000 -12.75% 10,068,000
10,740,000
-6.26%
IDBI 24-Dec-14 69.65 1.50 2.20% 69.90
67.65
68.68 16,316,000 -4,436,000 -21.38% 12,032,000
9,016,000
33.45%
SSLT 24-Dec-14 211.60 2.80 1.34% 216.90
206.20
210.73 19,175,000 -4,300,000 -18.32% 12,391,000
8,182,000
51.44%
DLF 24-Dec-14 134.00 1.70 1.28% 136.90
131.80
134.56 18,386,000 -4,218,000 -18.66% 22,058,000
24,318,000
-9.29%
BHEL 24-Dec-14 266.45 6.60 2.54% 267.50
259.10
265.33 22,450,000 -3,831,000 -14.58% 17,034,000
9,903,000
72.01%
KTKBANK 24-Dec-14 143.55 1.95 1.38% 143.85
140.10
142.05 14,246,000 -3,604,000 -20.19% 8,272,000
8,004,000
3.35%
NMDC 24-Dec-14 145.90 4.80 3.40% 146.95
141.45
145.32 9,530,000 -3,488,000 -26.79% 8,530,000
6,130,000
39.15%
ADANIPOWER 24-Dec-14 42.70 0.35 0.83% 42.90
42.10
42.43 37,072,000 -3,280,000 -8.13% 15,584,000
15,400,000
1.19%
IDEA 24-Dec-14 149.60 3.40 2.33% 149.90
144.45
148.06 9,990,000 -3,206,000 -24.30% 6,160,000
5,718,000
7.73%
CROMPGREAV 24-Dec-14 183.25 2.30 1.27% 185.40
181.40
183.26 13,835,000 -3,160,000 -18.59% 9,528,000
12,922,000
-26.27%
POWERGRID 24-Dec-14 136.85 0.65 0.48% 137.30
135.00
136.46 23,022,000 -3,138,000 -12.00% 7,286,000
11,248,000
-35.22%
JSWSTEEL 24-Dec-14 1,071.40 10.65 1.00% 1,095.85
1,050.20
1,061.67 2,308,250 -2,888,000 -55.58% 3,701,250
1,863,000
98.67%
DISHTV 24-Dec-14 63.40 0.60 0.96% 63.65
61.90
62.63 15,468,000 -2,612,000 -14.45% 8,196,000
6,500,000
26.09%
AXISBANK 24-Dec-14 498.50 8.30 1.69% 501.30
487.20
492.61 16,708,750 -2,588,750 -13.41% 17,632,500
14,381,250
22.61%
CAIRN 24-Dec-14 248.85 7.40 3.06% 249.95
243.70
247.15 10,892,000 -2,553,000 -18.99% 6,474,000
5,236,000
23.64%
IOB 24-Dec-14 57.30 0.70 1.24% 57.45
55.85
56.58 13,424,000 -2,536,000 -15.89% 6,192,000
4,960,000
24.84%
INDIACEM 24-Dec-14 79.60 5.15 6.92% 80.10
74.70
78.16 16,882,000 -2,420,000 -12.54% 9,596,000
7,574,000
26.70%
TATAPOWER 24-Dec-14 84.40 0.60 0.72% 84.80
83.60
84.27 23,836,000 -2,192,000 -8.42% 6,544,000
11,736,000
-44.24%
LUPIN 24-Dec-14 1,443.75 20.70 1.45% 1,447.00
1,415.00
1,430.23 5,466,750 -2,118,500 -27.93% 2,730,000
1,707,250
59.91%
UCOBANK 24-Dec-14 79.45 1.30 1.66% 79.80
77.25
78.44 14,464,000 -2,112,000 -12.74% 8,172,000
9,180,000
-10.98%
BHARTIARTL 24-Dec-14 349.95 5.55 1.61% 350.80
344.70
348.47 11,566,000 -2,055,000 -15.09% 7,535,000
6,370,000
18.29%
RELCAPITAL 24-Dec-14 496.55 3.20 0.65% 499.00
485.75
493.94 9,712,500 -2,016,000 -17.19% 9,555,500
10,913,500
-12.44%
COALINDIA 24-Dec-14 390.40 13.60 3.61% 391.50
379.00
386.60 7,870,000 -1,999,000 -20.26% 7,702,000
5,006,000
53.86%
SUNPHARMA 24-Dec-14 815.00 4.80 0.59% 816.00
805.95
811.34 7,103,500 -1,940,000 -21.45% 4,291,250
4,321,500
-0.70%
WIPRO 24-Dec-14 555.65 4.25 0.77% 557.00
548.80
552.51 6,328,000 -1,924,000 -23.32% 3,321,500
3,061,500
8.49%
RECLTD 24-Dec-14 334.00 4.20 1.27% 335.90
327.00
332.77 5,578,000 -1,919,000 -25.60% 5,626,000
6,163,000
-8.71%
BANKINDIA 24-Dec-14 292.00 4.25 1.48% 293.00
284.45
288.15 6,887,000 -1,893,000 -21.56% 8,901,000
8,971,000
-0.78%
UNIONBANK 24-Dec-14 228.55 6.95 3.14% 229.75
220.00
225.71 6,545,000 -1,865,000 -22.18% 9,946,000
7,827,000
27.07%
NIFTY 24-Dec-14 8,334.20 94.35 1.15% 8,345.50
8,237.35
8,282.08 17,950,350 -1,845,575 -9.32% 11,359,100
12,555,525
-9.53%
RELINFRA 24-Dec-14 507.30 13.10 2.65% 509.95
487.40
497.86 5,129,000 -1,731,000 -25.23% 6,838,500
6,520,500
4.88%
SYNDIBANK 24-Dec-14 124.25 2.25 1.84% 124.55
121.15
122.79 12,430,000 -1,730,000 -12.22% 6,368,000
8,164,000
-22.00%
IRB 24-Dec-14 254.90 4.15 1.66% 255.50
248.15
252.92 5,633,000 -1,685,000 -23.03% 4,565,000
3,178,000
43.64%
INFY 24-Dec-14 1,999.70 0.90 0.05% 2,009.50
1,975.20
1,986.08 7,926,000 -1,515,250 -16.05% 1,883,125
2,011,125
-6.36%
ANDHRABANK 24-Dec-14 86.40 1.45 1.71% 86.60
84.05
85.36 13,228,000 -1,488,000 -10.11% 8,208,000
11,036,000
-25.63%
ARVIND 24-Dec-14 272.45 1.55 0.57% 273.95
265.80
270.83 7,428,000 -1,469,000 -16.51% 6,135,000
11,131,000
-44.88%
INDUSINDBK 24-Dec-14 777.00 6.25 0.81% 780.25
763.80
768.90 4,636,000 -1,461,500 -23.97% 3,460,000
3,123,000
10.79%
CENTURYTEX 24-Dec-14 510.15 8.35 1.66% 515.50
498.70
505.95 4,600,000 -1,438,500 -23.82% 3,131,000
3,025,000
3.50%
TITAN 24-Dec-14 382.55 5.90 1.57% 384.00
373.45
378.40 5,426,000 -1,415,000 -20.68% 3,431,000
2,489,000
37.85%
EXIDEIND 24-Dec-14 172.65 3.05 1.80% 174.00
169.15
171.58 5,092,000 -1,370,000 -21.20% 4,840,000
4,560,000
6.14%
YESBANK 24-Dec-14 742.30 14.70 2.02% 745.50
720.60
731.21 4,820,000 -1,338,500 -21.73% 6,435,500
6,326,500
1.72%
HDFC 24-Dec-14 1,147.85 32.00 2.87% 1,150.95
1,113.60
1,130.10 6,154,000 -1,303,000 -17.47% 3,641,500
3,623,250
0.50%
CANBK 24-Dec-14 438.85 9.00 2.09% 440.25
428.30
433.72 5,593,000 -1,295,000 -18.80% 12,123,000
11,854,000
2.27%
BIOCON 24-Dec-14 437.05 1.90 0.44% 438.50
426.95
433.28 4,350,500 -1,159,500 -21.04% 2,658,000
1,365,500
94.65%
AMTEKAUTO 24-Dec-14 177.85 0.55 0.31% 180.70
173.65
178.16 4,250,000 -1,138,000 -21.12% 2,438,000
2,038,000
19.63%
TATACOMM 24-Dec-14 441.40 14.55 3.41% 443.75
426.10
437.78 3,272,000 -1,113,000 -25.38% 2,539,000
1,039,000
144.37%
GLENMARK 24-Dec-14 771.25 18.90 2.51% 778.45
752.45
767.51 1,788,500 -1,084,000 -37.74% 1,869,000
1,006,500
85.69%
ALBK 24-Dec-14 126.40 2.60 2.10% 126.80
122.15
124.25 6,530,000 -1,068,000 -14.06% 6,940,000
6,834,000
1.55%
UPL 24-Dec-14 331.15 7.75 2.40% 332.00
322.95
329.02 6,746,000 -1,059,000 -13.57% 2,926,000
2,373,000
23.30%
HINDUNILVR 24-Dec-14 770.10 13.20 1.74% 772.60
754.00
766.87 3,281,500 -1,054,500 -24.32% 2,768,500
2,224,500
24.45%
ADANIPORTS 24-Dec-14 290.30 0.25 0.09% 293.70
286.00
290.29 5,053,000 -1,023,000 -16.84% 3,980,000
3,674,000
8.33%
AMBUJACEM 24-Dec-14 229.40 4.15 1.84% 229.80
224.15
227.40 4,295,000 -1,018,000 -19.16% 2,606,000
3,088,000
-15.61%
CIPLA 24-Dec-14 620.25 1.05 0.17% 624.40
615.60
620.23 4,293,500 -930,500 -17.81% 1,918,000
2,257,000
-15.02%
ASIANPAINT 24-Dec-14 747.70 12.35 1.68% 749.65
733.40
744.26 3,830,500 -909,000 -19.18% 2,152,500
2,321,500
-7.28%
TCS 24-Dec-14 2,521.00 7.25 0.29% 2,531.20
2,483.00
2,501.15 2,717,875 -900,250 -24.88% 2,464,250
2,310,250
6.67%
VOLTAS 24-Dec-14 250.45 0.75 0.30% 251.75
246.35
248.93 4,556,000 -854,000 -15.79% 3,436,000
6,900,000
-50.20%
JUBLFOOD 24-Dec-14 1,354.65 20.00 1.50% 1,360.00
1,323.10
1,344.44 1,062,750 -840,000 -44.15% 1,604,500
356,750
349.75%
MOTHERSUMI 24-Dec-14 440.50 6.75 1.56% 444.20
431.75
439.14 2,811,500 -831,500 -22.82% 2,191,500
4,820,000
-54.53%
GODREJIND 24-Dec-14 284.85 4.10 1.46% 285.85
279.60
283.49 2,411,000 -829,000 -25.59% 1,409,000
819,000
72.04%
IOC 24-Dec-14 336.90 1.55 0.46% 337.90
333.60
336.15 4,749,000 -810,000 -14.57% 2,066,000
1,129,000
82.99%
AUROPHARMA 24-Dec-14 1,110.55 3.35 0.30% 1,125.00
1,103.00
1,112.94 5,182,000 -800,750 -13.38% 2,491,000
2,643,250
-5.76%
M&M 24-Dec-14 1,266.05 40.25 3.28% 1,276.00
1,229.60
1,247.30 2,300,250 -785,500 -25.46% 2,040,000
1,532,500
33.12%
TATACHEM 24-Dec-14 431.85 8.05 1.90% 433.30
424.90
430.08 3,087,000 -748,000 -19.50% 1,779,000
1,419,000
25.37%
KOTAKBANK 24-Dec-14 1,260.45 20.10 1.62% 1,267.00
1,243.55
1,254.30 2,526,250 -747,250 -22.83% 1,915,250
2,024,750
-5.41%
BHARATFORG 24-Dec-14 918.55 10.15 1.12% 920.90
906.70
913.62 2,968,250 -727,250 -19.68% 1,561,500
1,653,500
-5.56%
GAIL 24-Dec-14 446.75 11.50 2.64% 452.80
438.35
446.79 3,716,500 -721,000 -16.25% 2,673,000
1,616,500
65.36%
ORIENTBANK 24-Dec-14 319.45 2.10 0.66% 321.00
310.40
315.60 2,793,000 -716,000 -20.40% 5,588,000
4,317,000
29.44%
WOCKPHARMA 24-Dec-14 930.75 15.40 1.68% 945.00
918.60
934.81 2,207,500 -590,000 -21.09% 1,334,500
1,921,000
-30.53%
HAVELLS 24-Dec-14 270.05 0.75 0.28% 272.45
267.40
269.76 5,951,250 -553,750 -8.51% 3,670,000
5,723,750
-35.88%
PFC 24-Dec-14 303.70 4.35 1.45% 306.25
296.60
303.34 3,404,000 -539,000 -13.67% 5,183,000
6,058,000
-14.44%
MCLEODRUSS 24-Dec-14 228.65 2.80 1.24% 230.60
225.35
228.22 2,858,000 -502,000 -14.94% 905,000
577,000
56.85%
BANKBARODA 24-Dec-14 1,058.70 16.70 1.60% 1,062.00
1,035.00
1,046.26 2,915,750 -483,750 -14.23% 2,114,500
2,379,000
-11.12%
ADANIENT 24-Dec-14 456.60 3.25 0.72% 460.35
454.00
457.02 4,560,000 -473,500 -9.41% 1,869,000
2,387,500
-21.72%
BPCL 24-Dec-14 656.30 0.70 0.11% 658.75
645.80
652.38 3,802,500 -468,500 -10.97% 1,655,000
2,540,500
-34.86%
TECHM 24-Dec-14 2,593.55 4.35 0.17% 2,609.85
2,546.10
2,569.60 1,582,250 -456,750 -22.40% 870,750
846,875
2.82%
DABUR 24-Dec-14 231.75 4.00 1.76% 234.00
227.30
231.77 3,103,000 -451,000 -12.69% 1,295,000
789,000
64.13%
ENGINERSIN 24-Dec-14 223.10 3.90 1.78% 224.60
219.90
222.72 1,986,000 -446,000 -18.34% 922,000
904,000
1.99%
BAJAJ-AUTO 24-Dec-14 2,482.05 4.50 0.18% 2,513.00
2,455.00
2,474.77 887,625 -381,000 -30.03% 812,500
652,750
24.47%
MARUTI 24-Dec-14 3,397.60 32.30 0.96% 3,412.00
3,361.75
3,388.05 1,477,500 -379,750 -20.45% 930,000
1,600,875
-41.91%
GRASIM 24-Dec-14 3,416.30 35.85 1.06% 3,427.90
3,325.55
3,385.17 1,011,250 -349,375 -25.68% 494,000
332,500
48.57%
SKSMICRO 24-Dec-14 403.55 15.10 3.89% 406.15
389.35
399.60 4,272,000 -316,000 -6.89% 7,898,000
5,625,000
40.41%
SIEMENS 24-Dec-14 870.55 7.15 0.83% 877.95
845.85
868.78 777,500 -291,750 -27.29% 873,000
536,500
62.72%
HEROMOTOCO 24-Dec-14 3,121.65 46.90 1.53% 3,129.00
3,064.50
3,097.23 928,250 -205,250 -18.11% 567,875
867,500
-34.54%
ACC 24-Dec-14 1,387.70 4.85 0.35% 1,391.40
1,370.20
1,386.04 1,288,250 -185,500 -12.59% 606,250
991,000
-38.82%
BATAINDIA 24-Dec-14 1,288.35 12.05 0.94% 1,297.50
1,279.40
1,289.92 602,500 -178,250 -22.83% 374,000
313,750
19.20%
DRREDDY 24-Dec-14 3,241.30 39.50 1.23% 3,252.00
3,180.45
3,210.46 857,125 -177,000 -17.12% 498,250
567,000
-12.13%
SUNTV 24-Dec-14 358.65 11.50 3.31% 359.95
342.35
352.21 814,000 -174,000 -17.61% 1,765,000
1,442,000
22.40%
IBULHSGFIN 24-Dec-14 458.20 2.65 0.58% 459.45
449.35
454.86 1,072,500 -171,500 -13.79% 458,000
610,000
-24.92%
PETRONET 24-Dec-14 209.80 8.25 4.09% 210.40
202.40
207.59 2,758,000 -144,000 -4.96% 3,950,000
2,482,000
59.15%
BANKNIFTY 24-Dec-14 18,758.75 252.80 1.37% 18,819.95
18,410.00
18,578.04 1,284,925 -124,425 -8.83% 2,792,975
3,210,225
-13.00%
SRTRANSFIN 24-Dec-14 1,117.50 21.00 1.92% 1,124.70
1,075.05
1,112.42 681,000 -122,000 -15.19% 404,000
424,250
-4.77%
CESC 24-Dec-14 641.15 5.20 0.82% 648.50
632.35
640.72 1,281,500 -114,500 -8.20% 764,000
1,079,000
-29.19%
ULTRACEMCO 24-Dec-14 2,522.65 23.50 0.94% 2,528.80
2,498.05
2,511.89 726,125 -98,750 -11.97% 236,375
340,000
-30.48%
APOLLOHOSP 24-Dec-14 1,171.95 1.70 0.15% 1,190.00
1,166.85
1,178.34 276,500 -73,500 -21.00% 179,750
102,750
74.94%
DIVISLAB 24-Dec-14 1,720.55 13.90 0.81% 1,728.00
1,700.30
1,717.24 515,125 -65,750 -11.32% 155,375
179,375
-13.38%
IGL 24-Dec-14 435.35 11.40 2.69% 437.65
422.20
432.26 476,500 -48,500 -9.24% 472,500
862,000
-45.19%
STAR 24-Dec-14 917.00 20.40 2.28% 923.70
893.85
915.53 1,164,000 -46,000 -3.80% 1,329,000
1,143,000
16.27%
MINDTREE 24-Dec-14 1,240.05 21.60 1.77% 1,244.50
1,221.40
1,236.57 234,500 -40,750 -14.80% 184,500
206,250
-10.55%
UBL 24-Dec-14 816.50 8.15 1.01% 819.40
809.00
813.38 299,750 -40,000 -11.77% 176,250
159,250
10.68%
EICHERMOT 24-Dec-14 14,748.95 127.40 0.87% 14,783.00
14,490.00
14,663.96 173,375 -19,500 -10.11% 64,875
135,000
-51.94%
OFSS 24-Dec-14 3,366.75 28.05 0.84% 3,399.00
3,341.55
3,365.86 100,000 -17,250 -14.71% 36,250
32,875
10.27%
UNIONBANK 26-Feb-15 230.20 7.20 3.23% 230.75
222.65
227.81 22,000 -16,000 -42.11% 23,000
45,000
-48.89%
BOSCHLTD 24-Dec-14 18,716.10 13.60 0.07% 19,051.00
18,600.00
18,751.61 79,875 -7,500 -8.58% 34,375
50,125
-31.42%
CNXIT 24-Dec-14 11,209.10 12.95 0.12% 11,236.70
11,100.40
11,165.17 40,500 -2,900 -6.68% 8,450
26,875
-68.56%
ABIRLANUVO 26-Feb-15 1,706.45 16.05 0.95% 1,706.45
1,706.45
1,702.36 500 -500 -50.00% 1,000
750
33.33%
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.