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
ICICIBANK 24-Dec-14 356.05 9.40 2.71% 357.30
348.10
353.19 42,530,000 -7,018,750 -14.17% 7,195,250
4,403,000
63.42%
IDFC 24-Dec-14 155.75 0.75 0.48% 158.40
155.30
156.70 46,014,000 -6,098,000 -11.70% 21,958,000
16,246,000
35.16%
HDFCBANK 24-Dec-14 943.55 6.25 0.67% 952.70
934.60
944.17 30,372,500 -6,060,250 -16.63% 11,319,250
6,046,500
87.20%
ADANIPOWER 24-Dec-14 42.35 0.65 1.56% 42.75
42.15
42.36 40,352,000 -5,968,000 -12.88% 15,400,000
11,752,000
31.04%
NTPC 24-Dec-14 135.65 2.45 1.84% 136.35
133.05
135.03 36,710,000 -4,414,000 -10.73% 10,258,000
8,438,000
21.57%
RELIANCE 24-Dec-14 901.85 19.35 2.19% 909.80
884.45
900.68 28,850,250 -4,119,500 -12.49% 11,144,500
8,318,750
33.97%
NHPC 24-Dec-14 18.90 0.10 0.53% 19.00
18.70
18.86 51,996,000 -3,948,000 -7.06% 8,700,000
6,432,000
35.26%
POWERGRID 24-Dec-14 136.20 3.85 2.91% 136.50
131.15
134.50 26,160,000 -3,668,000 -12.30% 11,248,000
7,246,000
55.23%
SAIL 24-Dec-14 81.30 1.90 2.39% 83.05
79.40
80.91 31,892,000 -3,600,000 -10.14% 23,476,000
12,916,000
81.76%
ASHOKLEY 24-Dec-14 50.50 0.30 0.60% 52.05
50.20
51.23 62,337,000 -3,036,000 -4.64% 45,639,000
64,163,000
-28.87%
ONGC 24-Dec-14 350.20 4.20 1.21% 355.25
344.70
350.06 24,775,500 -2,767,500 -10.05% 7,950,000
6,177,500
28.69%
SSLT 24-Dec-14 208.80 4.10 2.00% 211.95
206.80
209.39 23,475,000 -2,710,000 -10.35% 8,182,000
8,688,000
-5.82%
TATASTEEL 24-Dec-14 405.40 2.90 0.72% 411.85
403.10
407.64 19,288,500 -2,637,000 -12.03% 14,829,500
10,197,000
45.43%
BHEL 24-Dec-14 259.85 1.60 0.62% 266.40
258.85
262.34 26,281,000 -2,616,000 -9.05% 9,903,000
9,332,000
6.12%
TATAMTRDVR 24-Dec-14 330.15 1.45 0.44% 336.20
328.95
332.21 18,420,000 -2,322,000 -11.19% 5,866,000
3,432,000
70.92%
AXISBANK 24-Dec-14 490.20 1.50 0.31% 497.25
488.70
492.34 19,297,500 -2,262,500 -10.49% 14,381,250
14,740,000
-2.43%
NIFTY 24-Dec-14 8,239.85 59.05 0.72% 8,277.00
8,226.00
8,253.90 19,795,925 -2,245,225 -10.19% 12,555,525
12,177,725
3.10%
TATAMOTORS 24-Dec-14 487.85 0.50 0.10% 499.45
485.45
492.72 21,447,500 -2,224,000 -9.40% 10,813,500
7,202,000
50.15%
HINDALCO 24-Dec-14 157.95 4.55 2.97% 158.60
152.00
156.91 25,480,000 -2,164,000 -7.83% 13,732,000
12,428,000
10.49%
CROMPGREAV 24-Dec-14 180.95 2.20 1.23% 189.50
179.70
183.79 16,995,000 -1,923,000 -10.16% 12,922,000
9,262,000
39.52%
NMDC 24-Dec-14 141.10 1.20 0.86% 143.30
137.40
141.42 13,018,000 -1,618,000 -11.05% 6,130,000
3,120,000
96.47%
HDFC 24-Dec-14 1,115.85 14.75 1.34% 1,121.80
1,103.30
1,115.51 7,457,000 -1,595,000 -17.62% 3,623,250
2,814,750
28.72%
LT 24-Dec-14 1,537.60 25.90 1.71% 1,549.80
1,521.35
1,539.29 8,169,500 -1,501,750 -15.53% 5,415,000
4,295,250
26.07%
CAIRN 24-Dec-14 241.45 0.85 0.35% 244.70
237.75
242.07 13,445,000 -1,178,000 -8.06% 5,236,000
5,728,000
-8.59%
IDEA 24-Dec-14 146.20 0.80 0.55% 148.75
145.10
146.66 13,196,000 -1,142,000 -7.96% 5,718,000
5,322,000
7.44%
WIPRO 24-Dec-14 551.40 12.15 2.25% 554.50
545.90
550.41 8,252,000 -1,021,500 -11.02% 3,061,500
1,665,000
83.87%
INFY 24-Dec-14 1,998.80 30.60 1.55% 2,012.55
1,986.40
1,997.26 9,441,250 -999,250 -9.57% 2,011,125
1,991,375
0.99%
LICHSGFIN 24-Dec-14 422.90 0.30 0.07% 434.30
418.50
428.23 7,619,000 -984,000 -11.44% 8,746,000
10,066,000
-13.11%
RELCAPITAL 24-Dec-14 493.35 9.55 1.97% 503.95
490.60
497.61 11,728,500 -928,000 -7.33% 10,913,500
9,024,000
20.94%
ARVIND 24-Dec-14 270.90 2.80 1.04% 278.95
268.80
274.18 8,897,000 -915,000 -9.33% 11,131,000
9,817,000
13.38%
COALINDIA 24-Dec-14 376.80 7.75 2.10% 381.05
368.45
377.10 9,869,000 -911,000 -8.45% 5,006,000
3,254,000
53.84%
PTC 24-Dec-14 93.55 2.75 3.03% 94.20
91.80
92.92 8,948,000 -900,000 -9.14% 7,088,000
6,152,000
15.21%
AMBUJACEM 24-Dec-14 225.25 1.15 0.51% 227.85
222.30
225.86 5,313,000 -864,000 -13.99% 3,088,000
1,842,000
67.64%
TCS 24-Dec-14 2,513.75 48.80 1.98% 2,528.00
2,464.90
2,505.55 3,618,125 -837,875 -18.80% 2,310,250
1,141,250
102.43%
APOLLOTYRE 24-Dec-14 223.30 5.80 2.67% 228.30
218.20
224.96 7,884,000 -748,000 -8.67% 12,352,000
9,288,000
32.99%
FEDERALBNK 24-Dec-14 146.10 3.70 2.60% 148.40
142.75
145.58 12,176,000 -708,000 -5.50% 8,804,000
4,336,000
103.04%
TATAPOWER 24-Dec-14 83.80 1.95 2.38% 84.25
81.40
83.31 26,028,000 -684,000 -2.56% 11,736,000
5,600,000
109.57%
GAIL 24-Dec-14 435.25 0.15 0.03% 440.90
430.15
434.92 4,437,500 -641,500 -12.63% 1,616,500
3,230,500
-49.96%
UPL 24-Dec-14 323.40 1.50 0.47% 328.60
322.05
325.95 7,805,000 -623,000 -7.39% 2,373,000
2,750,000
-13.71%
AUROPHARMA 24-Dec-14 1,107.20 26.55 2.46% 1,118.00
1,084.50
1,104.81 5,982,750 -618,750 -9.37% 2,643,250
2,025,000
30.53%
SKSMICRO 24-Dec-14 388.45 7.20 1.89% 395.00
384.00
389.35 4,588,000 -604,000 -11.63% 5,625,000
5,199,000
8.19%
PFC 24-Dec-14 299.35 2.85 0.96% 303.20
292.70
298.73 3,943,000 -600,000 -13.21% 6,058,000
8,854,000
-31.58%
YESBANK 24-Dec-14 727.60 5.65 0.78% 736.60
723.15
730.81 6,158,500 -593,000 -8.78% 6,326,500
6,079,500
4.06%
ADANIPORTS 24-Dec-14 290.05 0.05 0.02% 293.55
286.20
290.26 6,076,000 -589,000 -8.84% 3,674,000
5,015,000
-26.74%
RECLTD 24-Dec-14 329.80 0.05 0.02% 336.00
325.75
331.32 7,497,000 -582,000 -7.20% 6,163,000
10,488,000
-41.24%
BPCL 24-Dec-14 655.60 0.15 0.02% 667.80
650.65
661.02 4,271,000 -574,000 -11.85% 2,540,500
2,645,500
-3.97%
JSWSTEEL 24-Dec-14 1,060.75 17.90 1.72% 1,092.00
1,046.85
1,067.39 5,196,250 -551,250 -9.59% 1,863,000
1,204,000
54.73%
ZEEL 24-Dec-14 380.55 2.40 0.63% 389.45
376.15
383.90 10,015,000 -499,000 -4.75% 5,547,000
2,686,000
106.52%
IDBI 24-Dec-14 68.15 0.15 0.22% 69.25
67.55
68.47 20,752,000 -480,000 -2.26% 9,016,000
7,716,000
16.85%
M&M 24-Dec-14 1,225.80 7.95 0.65% 1,254.00
1,222.50
1,237.43 3,085,750 -452,250 -12.78% 1,532,500
1,228,750
24.72%
HAVELLS 24-Dec-14 269.30 0.20 0.07% 272.85
265.60
269.51 6,505,000 -408,750 -5.91% 5,723,750
6,081,250
-5.88%
ADANIENT 24-Dec-14 453.35 5.55 1.24% 461.90
449.90
455.80 5,033,500 -388,500 -7.17% 2,387,500
1,788,500
33.49%
GLENMARK 24-Dec-14 752.35 16.20 2.20% 756.00
739.00
750.16 2,872,500 -292,000 -9.23% 1,006,500
1,435,500
-29.89%
IOC 24-Dec-14 335.35 4.05 1.22% 337.25
332.05
335.36 5,559,000 -292,000 -4.99% 1,129,000
1,650,000
-31.58%
BHARATFORG 24-Dec-14 908.40 1.65 0.18% 922.00
903.85
912.61 3,695,500 -279,000 -7.02% 1,653,500
2,071,250
-20.17%
VOLTAS 24-Dec-14 249.70 4.75 1.94% 256.60
247.80
252.32 5,410,000 -236,000 -4.18% 6,900,000
5,696,000
21.14%
HCLTECH 24-Dec-14 1,590.90 33.85 2.17% 1,601.40
1,551.30
1,574.50 2,828,500 -228,500 -7.47% 1,524,000
1,030,625
47.87%
GRASIM 24-Dec-14 3,380.45 38.00 1.14% 3,390.00
3,345.00
3,375.73 1,360,625 -225,625 -14.22% 332,500
187,125
77.69%
BANKNIFTY 24-Dec-14 18,505.95 116.40 0.63% 18,600.05
18,447.00
18,523.38 1,409,350 -205,100 -12.70% 3,210,225
3,231,275
-0.65%
HINDZINC 24-Dec-14 165.85 1.05 0.64% 166.50
163.70
165.20 7,184,000 -192,000 -2.60% 1,362,000
1,400,000
-2.71%
TECHM 24-Dec-14 2,589.20 34.95 1.37% 2,608.95
2,566.10
2,591.93 2,039,000 -178,250 -8.04% 846,875
530,375
59.67%
HEROMOTOCO 24-Dec-14 3,074.75 1.85 0.06% 3,151.75
3,045.60
3,107.35 1,133,500 -173,000 -13.24% 867,500
762,500
13.77%
DRREDDY 24-Dec-14 3,201.80 40.55 1.28% 3,225.00
3,170.40
3,201.09 1,034,125 -163,500 -13.65% 567,000
499,250
13.57%
GODREJIND 24-Dec-14 280.75 2.90 1.04% 284.90
279.40
281.84 3,240,000 -162,000 -4.76% 819,000
731,000
12.04%
ENGINERSIN 24-Dec-14 219.20 2.65 1.22% 223.60
217.90
220.53 2,432,000 -158,000 -6.10% 904,000
821,000
10.11%
COLPAL 24-Dec-14 1,785.25 13.00 0.73% 1,824.80
1,771.85
1,803.55 846,750 -109,750 -11.47% 365,250
136,375
167.83%
ULTRACEMCO 24-Dec-14 2,499.15 44.55 1.81% 2,515.00
2,451.85
2,489.72 824,875 -109,250 -11.70% 340,000
223,000
52.47%
STAR 24-Dec-14 896.60 10.60 1.20% 911.90
888.00
900.28 1,210,000 -108,500 -8.23% 1,143,000
1,748,000
-34.61%
CESC 24-Dec-14 635.95 2.80 0.44% 644.50
627.35
636.19 1,396,000 -91,500 -6.15% 1,079,000
1,058,500
1.94%
DIVISLAB 24-Dec-14 1,706.65 30.15 1.80% 1,714.00
1,666.45
1,690.10 580,875 -80,500 -12.17% 179,375
101,625
76.51%
MCLEODRUSS 24-Dec-14 225.85 3.70 1.67% 231.80
222.70
226.56 3,360,000 -79,000 -2.30% 577,000
511,000
12.92%
SIEMENS 24-Dec-14 863.40 2.80 0.33% 882.10
857.15
869.07 1,069,250 -72,250 -6.33% 536,500
654,250
-18.00%
UBL 24-Dec-14 808.35 5.65 0.70% 821.95
800.05
811.93 339,750 -48,500 -12.49% 159,250
230,250
-30.84%
S&P500 19-Dec-14 2,073.50 42.00 2.07% 2,078.50
2,064.00
2,072.63 66,250 -40,500 -37.94% 153,750
96,925
58.63%
JUBLFOOD 24-Dec-14 1,334.65 12.25 0.93% 1,356.15
1,325.00
1,339.89 1,902,750 -32,250 -1.67% 356,750
247,500
44.14%
EICHERMOT 24-Dec-14 14,621.55 139.15 0.96% 14,834.90
14,560.00
14,710.35 192,875 -30,500 -13.65% 135,000
127,250
6.09%
DJIA 19-Dec-14 17,885.00 382.50 2.19% 17,912.50
17,777.50
17,864.29 3,175 -6,800 -68.17% 12,875
0
-
FEDERALBNK 26-Feb-15 148.90 4.80 3.33% 148.90
148.90
148.12 16,000 -4,000 -20.00% 8,000
12,000
-33.33%
MRF 24-Dec-14 37,851.50 545.20 1.46% 38,349.90
37,288.55
38,011.53 68,125 -2,250 -3.20% 61,500
63,625
-3.34%
HINDALCO 26-Feb-15 160.10 5.20 3.36% 160.35
156.35
159.03 78,000 -2,000 -2.50% 18,000
30,000
-40.00%
IDFC 26-Feb-15 159.85 2.85 1.82% 159.85
159.85
159.85 22,000 -2,000 -8.33% 2,000
2,000
0.00%
NTPC 26-Feb-15 135.10 2.85 2.16% 135.50
133.00
134.58 574,000 -2,000 -0.35% 128,000
180,000
-28.89%
CNXIT 24-Dec-14 11,196.15 197.65 1.80% 11,245.05
11,077.95
11,176.99 43,400 -1,425 -3.18% 26,875
17,475
53.79%
STAR 26-Feb-15 918.00 23.00 2.57% 918.00
918.00
918.00 5,000 -1,000 -16.67% 1,000
6,500
-84.62%
SSLT 26-Feb-15 210.25 2.45 1.18% 211.80
210.25
211.05 113,000 -1,000 -0.88% 3,000
16,000
-81.25%
TATACHEM 26-Feb-15 433.85 18.85 4.54% 433.85
433.85
433.85 2,000 -1,000 -33.33% 1,000
0
-
VOLTAS 26-Feb-15 259.50 12.30 4.98% 259.50
253.20
257.06 9,000 -1,000 -10.00% 3,000
4,000
-25.00%
INFY 26-Feb-15 2,029.15 31.60 1.58% 2,029.30
2,017.90
2,025.11 46,750 -500 -1.06% 1,375
4,500
-69.44%
ONGC 26-Feb-15 356.05 3.70 1.05% 358.00
350.10
356.60 196,500 -500 -0.25% 4,500
5,000
-10.00%
OFSS 24-Dec-14 3,338.70 83.70 2.57% 3,379.60
3,319.45
3,343.60 117,250 -125 -0.11% 32,875
5,250
526.19%
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.