SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
28-Jul
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
SBIN 30-Jul-15 259.80 0.85 0.33% 264.50
258.35
260.72 32,241,000 -14,530,000 -31.07% 39,417,000
23,447,000
68.11%
BHEL 30-Jul-15 279.10 6.30 2.31% 280.45
273.35
277.49 11,498,000 -8,901,000 -43.63% 18,931,000
11,054,000
71.26%
ASHOKLEY 30-Jul-15 83.25 2.50 3.10% 83.50
80.75
82.16 39,128,000 -8,216,000 -17.35% 49,328,000
39,040,000
26.35%
BANKBARODA 30-Jul-15 154.40 2.35 1.55% 157.20
150.70
154.20 14,066,000 -7,646,000 -35.22% 24,106,000
10,354,000
132.82%
ITC 30-Jul-15 311.85 0.20 0.06% 314.50
310.15
312.35 15,840,000 -7,218,000 -31.30% 10,976,000
7,221,000
52.00%
HDFCBANK 30-Jul-15 1,108.95 12.00 1.09% 1,114.95
1,094.05
1,105.28 11,445,250 -6,995,500 -37.94% 12,357,500
8,084,000
52.86%
SAIL 30-Jul-15 57.40 1.10 1.95% 57.85
55.45
56.51 21,212,000 -6,604,000 -23.74% 20,392,000
7,968,000
155.92%
RELIANCE 30-Jul-15 1,011.15 3.65 0.36% 1,017.75
1,001.05
1,011.14 13,062,750 -6,276,250 -32.45% 11,001,250
18,859,250
-41.67%
IBREALEST 30-Jul-15 58.85 0.45 0.77% 60.20
58.25
59.15 19,076,000 -5,864,000 -23.51% 20,984,000
29,456,000
-28.76%
FEDERALBNK 30-Jul-15 68.80 0.35 0.51% 69.35
68.00
68.71 20,760,000 -5,700,000 -21.54% 11,068,000
5,108,000
116.68%
IDBI 30-Jul-15 59.95 0.30 0.50% 61.00
58.40
60.08 13,868,000 -5,380,000 -27.95% 13,576,000
10,800,000
25.70%
AXISBANK 30-Jul-15 562.45 5.40 0.97% 565.40
551.60
558.48 14,181,000 -4,934,500 -25.81% 14,849,500
15,274,500
-2.78%
HINDPETRO 30-Jul-15 932.90 13.60 1.48% 934.85
920.25
927.60 4,938,000 -4,844,000 -49.52% 9,193,500
6,427,000
43.04%
TATAGLOBAL 30-Jul-15 135.40 0.20 0.15% 136.50
134.20
135.43 20,054,000 -3,908,000 -16.31% 7,206,000
7,392,000
-2.52%
NTPC 30-Jul-15 137.10 2.60 1.93% 137.35
133.10
135.55 19,616,000 -3,776,000 -16.14% 10,214,000
4,796,000
112.97%
UCOBANK 30-Jul-15 50.80 0.50 0.99% 51.85
50.05
50.88 10,452,000 -3,756,000 -26.44% 7,036,000
5,656,000
24.40%
POWERGRID 30-Jul-15 141.65 0.85 0.60% 141.85
139.85
141.14 11,756,000 -3,588,000 -23.38% 6,142,000
3,804,000
61.46%
HINDALCO 30-Jul-15 105.35 1.15 1.10% 106.40
102.55
104.68 19,768,000 -3,448,000 -14.85% 12,316,000
22,784,000
-45.94%
TECHM 30-Jul-15 522.15 2.60 0.50% 528.00
516.35
521.70 9,797,000 -3,391,500 -25.72% 13,069,000
10,569,500
23.65%
IOB 30-Jul-15 35.60 0.25 0.71% 35.80
35.00
35.33 7,776,000 -3,064,000 -28.27% 7,400,000
9,160,000
-19.21%
ANDHRABANK 30-Jul-15 70.80 0.15 0.21% 72.20
70.35
71.29 10,124,000 -2,752,000 -21.37% 9,880,000
14,332,000
-31.06%
YESBANK 30-Jul-15 796.95 11.05 1.41% 802.05
784.55
793.39 7,311,000 -2,392,000 -24.65% 7,421,750
7,436,000
-0.19%
PNB 30-Jul-15 142.45 7.70 5.71% 144.40
132.00
140.05 22,610,000 -2,086,000 -8.45% 77,976,000
12,122,000
543.26%
LICHSGFIN 30-Jul-15 493.20 12.60 2.62% 497.80
475.05
487.30 5,150,000 -1,976,000 -27.73% 7,818,500
7,312,000
6.93%
NHPC 30-Jul-15 18.80 0.05 0.27% 19.00
18.70
18.84 25,421,000 -1,848,000 -6.78% 9,108,000
6,523,000
39.63%
KTKBANK 30-Jul-15 136.65 2.00 1.49% 137.00
133.10
135.72 10,144,000 -1,834,000 -15.31% 5,658,000
10,858,000
-47.89%
PTC 30-Jul-15 68.55 0.25 0.37% 69.40
67.45
68.58 5,620,000 -1,660,000 -22.80% 3,592,000
4,404,000
-18.44%
RELINFRA 30-Jul-15 390.80 0.35 0.09% 395.50
383.50
390.06 4,529,500 -1,618,000 -26.32% 6,134,000
5,775,500
6.21%
RELCAPITAL 30-Jul-15 372.90 0.15 0.04% 377.45
367.05
372.15 8,846,500 -1,606,500 -15.37% 5,858,500
5,796,500
1.07%
IRB 30-Jul-15 237.90 1.05 0.44% 240.20
234.95
238.15 4,115,000 -1,584,000 -27.79% 3,697,000
2,940,000
25.75%
APOLLOTYRE 30-Jul-15 197.45 5.50 2.87% 199.75
191.20
195.83 6,272,000 -1,550,000 -19.82% 10,570,000
7,922,000
33.43%
MOTHERSUMI 30-Jul-15 333.05 2.80 0.85% 338.50
330.00
333.86 3,582,750 -1,490,250 -29.38% 2,975,250
3,636,750
-18.19%
ORIENTBANK 30-Jul-15 162.00 0.70 0.43% 165.65
159.20
162.48 4,106,000 -1,397,000 -25.39% 4,548,000
3,271,000
39.04%
IFCI 30-Jul-15 24.50 0.05 0.20% 24.60
24.15
24.46 45,088,000 -1,368,000 -2.94% 10,896,000
9,408,000
15.82%
M&M 30-Jul-15 1,318.30 0.40 0.03% 1,340.60
1,308.80
1,326.70 2,909,750 -1,308,000 -31.01% 2,690,750
1,627,500
65.33%
KOTAKBANK 30-Jul-15 730.85 13.40 1.87% 732.95
719.15
727.25 6,984,500 -1,182,000 -14.47% 4,685,500
4,194,000
11.72%
TITAN 30-Jul-15 340.50 5.05 1.51% 343.00
336.15
340.14 3,581,000 -1,156,000 -24.40% 4,003,000
3,140,000
27.48%
UNIONBANK 30-Jul-15 157.25 3.05 1.98% 160.90
150.65
156.07 6,594,000 -884,000 -11.82% 35,688,000
6,482,000
450.57%
HINDUNILVR 30-Jul-15 906.30 4.05 0.45% 916.55
892.80
905.89 3,021,750 -762,250 -20.14% 2,955,000
1,547,500
90.95%
TATACOMM 30-Jul-15 474.35 3.35 0.71% 478.80
469.60
473.84 3,377,500 -745,500 -18.08% 1,772,000
1,501,000
18.05%
ENGINERSIN 30-Jul-15 230.05 5.45 2.43% 231.75
222.25
226.91 1,538,000 -725,000 -32.04% 1,390,000
1,016,000
36.81%
LT 30-Jul-15 1,760.55 13.05 0.75% 1,775.00
1,745.45
1,760.23 3,723,875 -673,750 -15.32% 2,711,250
3,346,500
-18.98%
SOUTHBANK 30-Jul-15 23.00 0.15 0.66% 23.30
22.65
22.93 14,679,000 -657,000 -4.28% 3,870,000
1,701,000
127.51%
INDUSINDBK 30-Jul-15 951.00 11.05 1.18% 953.50
932.80
945.34 2,900,000 -583,500 -16.75% 2,974,000
3,152,000
-5.65%
MARUTI 30-Jul-15 4,203.15 19.65 0.47% 4,242.45
4,155.00
4,200.13 1,491,875 -512,000 -25.55% 4,325,000
1,635,250
164.49%
VOLTAS 30-Jul-15 307.50 3.15 1.03% 308.85
300.70
305.28 5,402,000 -505,000 -8.55% 3,822,000
5,451,000
-29.88%
CEATLTD 30-Jul-15 816.25 28.10 3.57% 828.00
792.85
815.27 1,206,500 -494,000 -29.05% 1,195,500
924,500
29.31%
SKSMICRO 30-Jul-15 550.10 5.25 0.96% 558.30
542.90
552.00 3,152,500 -453,500 -12.58% 2,616,000
3,294,000
-20.58%
TCS 30-Jul-15 2,504.00 4.40 0.18% 2,519.85
2,495.95
2,511.54 2,342,375 -445,125 -15.97% 1,189,500
1,358,375
-12.43%
STAR 30-Jul-15 1,273.25 13.10 1.04% 1,283.60
1,246.75
1,267.00 2,038,750 -379,750 -15.70% 1,177,250
1,070,250
10.00%
GRASIM 30-Jul-15 3,687.05 10.10 0.27% 3,745.00
3,645.15
3,696.69 772,250 -266,500 -25.66% 440,500
243,625
80.81%
SRF 30-Jul-15 1,311.55 30.25 2.36% 1,325.00
1,270.15
1,305.95 466,750 -239,000 -33.86% 597,250
387,500
54.13%
IGL 30-Jul-15 464.15 5.05 1.10% 470.90
456.00
465.21 1,032,000 -207,500 -16.74% 648,000
464,500
39.50%
BANKNIFTY 30-Jul-15 18,314.20 62.75 0.34% 18,410.70
18,191.10
18,315.44 1,488,475 -180,650 -10.82% 3,179,975
3,237,225
-1.77%
IBULHSGFIN 30-Jul-15 741.60 4.80 0.65% 751.00
719.85
739.87 2,047,500 -154,000 -7.00% 2,247,500
3,816,000
-41.10%
COLPAL 30-Jul-15 2,054.80 1.05 0.05% 2,070.00
2,041.30
2,054.53 472,875 -132,500 -21.89% 237,625
277,125
-14.25%
ULTRACEMCO 30-Jul-15 3,139.10 7.40 0.24% 3,189.00
3,124.35
3,156.73 850,250 -130,375 -13.30% 447,125
850,000
-47.40%
ABIRLANUVO 30-Jul-15 2,181.75 120.30 5.84% 2,193.00
2,060.60
2,137.23 634,875 -126,000 -16.56% 610,250
252,875
141.32%
JUBLFOOD 30-Jul-15 1,817.90 34.25 1.92% 1,827.00
1,757.30
1,781.16 825,500 -104,000 -11.19% 488,750
721,250
-32.24%
CESC 30-Jul-15 565.55 1.90 0.34% 572.50
562.35
567.68 1,107,000 -89,500 -7.48% 546,000
712,500
-23.37%
HINDPETRO 24-Sep-15 920.40 15.95 1.76% 920.50
909.00
914.65 868,500 -66,500 -7.11% 350,000
774,500
-54.81%
BEL 30-Jul-15 3,754.30 63.50 1.72% 3,775.00
3,633.50
3,734.99 249,500 -45,625 -15.46% 211,000
428,875
-50.80%
AMARAJABAT 30-Jul-15 864.45 20.15 2.39% 871.85
842.80
861.09 252,000 -44,500 -15.01% 132,750
73,250
81.23%
EICHERMOT 30-Jul-15 19,557.45 167.90 0.87% 19,675.00
19,200.00
19,557.82 154,750 -40,375 -20.69% 188,875
201,125
-6.09%
BRITANNIA 30-Jul-15 2,982.10 46.35 1.58% 3,011.55
2,944.00
2,982.32 311,125 -29,875 -8.76% 276,875
264,875
4.53%
MRF 30-Jul-15 39,345.90 213.25 0.54% 39,678.95
39,002.50
39,396.49 45,000 -27,000 -37.50% 78,125
198,625
-60.67%
PIDILITIND 30-Jul-15 544.35 4.65 0.86% 549.00
538.50
544.29 635,500 -25,000 -3.79% 552,000
387,500
42.45%
OFSS 30-Jul-15 3,931.05 20.85 0.53% 3,956.00
3,900.05
3,933.01 136,000 -24,750 -15.40% 48,125
70,500
-31.74%
BAJFINANCE 30-Jul-15 5,333.95 118.70 2.28% 5,370.00
5,225.00
5,325.58 98,625 -23,875 -19.49% 97,125
85,375
13.76%
DIVISLAB 30-Jul-15 1,916.35 8.10 0.42% 1,989.70
1,908.05
1,924.82 275,250 -20,875 -7.05% 101,125
163,000
-37.96%
CASTROLIND 30-Jul-15 491.20 4.15 0.85% 495.50
488.05
492.49 922,000 -20,000 -2.12% 412,500
343,500
20.09%
FEDERALBNK 24-Sep-15 69.70 0.20 0.29% 70.15
69.00
69.49 32,000 -8,000 -20.00% 24,000
8,000
200.00%
S&P500 21-Aug-15 2,078.50 3.25 0.16% 2,080.75
2,072.75
2,075.54 208,000 -4,750 -2.23% 92,625
244,625
-62.14%
IBULHSGFIN 24-Sep-15 746.00 4.00 0.54% 754.00
727.50
742.61 13,500 -4,000 -22.86% 8,000
2,000
300.00%
CEATLTD 24-Sep-15 817.70 26.80 3.39% 0.00
0.00
817.70 8,500 -2,000 -19.05% 2,000
0
-
LICHSGFIN 24-Sep-15 497.00 16.75 3.49% 497.00
476.55
487.28 9,000 -1,500 -14.29% 4,500
9,500
-52.63%
ADANIPORTS 24-Sep-15 319.00 1.25 0.39% 319.00
317.75
318.37 3,000 -1,000 -25.00% 2,000
3,000
-33.33%
AJANTPHARM 24-Sep-15 1,596.60 1.60 0.10% 1,600.00
1,596.60
1,598.58 1,250 -500 -28.57% 750
1,000
-25.00%
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.