SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
05-Feb
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
GMRINFRA 25-Feb-16 12.40 0.40 3.33% 12.50
11.95
12.23 217,074,000 -2,808,000 -1.28% 24,414,000
24,258,000
0.64%
SAIL 25-Feb-16 40.45 2.95 7.87% 40.75
37.20
39.42 34,812,000 -1,944,000 -5.29% 29,385,000
19,413,000
51.37%
JPASSOCIAT 25-Feb-16 8.25 0.25 3.13% 8.30
8.00
8.19 168,576,000 -1,872,000 -1.10% 22,128,000
34,224,000
-35.34%
VEDL 25-Feb-16 74.10 6.10 8.97% 74.65
67.75
72.22 77,672,000 -1,720,000 -2.17% 59,020,000
49,844,000
18.41%
ITC 25-Feb-16 325.40 2.55 0.79% 327.25
323.05
325.21 28,960,000 -1,475,200 -4.85% 5,182,400
4,763,200
8.80%
RCOM 25-Feb-16 58.00 2.85 5.17% 58.50
55.25
56.96 69,944,000 -1,056,000 -1.49% 33,528,000
42,808,000
-21.68%
ADANIPOWER 25-Feb-16 26.25 0.95 3.75% 26.45
25.05
25.71 62,700,000 -1,020,000 -1.60% 19,540,000
15,380,000
27.05%
SBIN 25-Feb-16 169.00 5.70 3.49% 169.95
162.70
166.94 86,870,000 -978,000 -1.11% 48,804,000
55,814,000
-12.56%
IDBI 25-Feb-16 54.65 1.75 3.31% 55.10
52.70
53.90 33,304,000 -960,000 -2.80% 13,488,000
15,704,000
-14.11%
PNB 25-Feb-16 94.80 4.85 5.39% 95.45
89.85
93.10 26,104,000 -936,000 -3.46% 19,932,000
17,140,000
16.29%
BANKINDIA 25-Feb-16 97.25 5.20 5.65% 97.70
92.25
95.38 17,580,000 -753,000 -4.11% 7,932,000
6,822,000
16.27%
IOB 25-Feb-16 24.90 1.50 6.41% 25.20
23.20
24.17 11,102,000 -616,000 -5.26% 3,122,000
1,596,000
95.61%
AXISBANK 25-Feb-16 400.70 16.15 4.20% 405.00
385.55
395.54 43,683,000 -530,000 -1.20% 17,969,000
17,847,000
0.68%
RPOWER 25-Feb-16 47.15 1.95 4.31% 47.50
45.20
46.58 49,680,000 -516,000 -1.03% 16,764,000
25,824,000
-35.08%
NIFTY 25-Feb-16 7,519.20 96.55 1.30% 7,529.00
7,425.55
7,487.58 18,489,150 -420,450 -2.22% 13,202,925
13,016,925
1.43%
HEXAWARE 25-Feb-16 244.25 10.00 4.27% 245.90
234.20
241.33 3,328,000 -390,000 -10.49% 4,408,000
16,358,000
-73.05%
UCOBANK 25-Feb-16 34.85 0.90 2.65% 35.20
33.90
34.49 11,170,000 -370,000 -3.21% 5,200,000
4,990,000
4.21%
HINDUNILVR 25-Feb-16 846.35 9.80 1.17% 856.55
833.05
848.22 4,542,000 -366,600 -7.47% 2,863,200
1,938,000
47.74%
ADANIENT 25-Feb-16 74.15 1.55 2.13% 74.85
72.15
73.49 12,570,000 -354,000 -2.74% 4,374,000
4,704,000
-7.02%
HAVELLS 25-Feb-16 300.75 6.70 2.28% 301.90
293.60
299.11 4,786,000 -336,000 -6.56% 2,286,000
4,022,000
-43.16%
BHEL 25-Feb-16 133.30 3.55 2.74% 133.90
128.85
131.64 22,474,000 -326,000 -1.43% 7,996,000
9,890,000
-19.15%
TATAPOWER 25-Feb-16 60.60 1.50 2.54% 60.85
59.50
60.24 23,336,000 -312,000 -1.32% 5,760,000
7,512,000
-23.32%
ZEEL 25-Feb-16 410.15 9.65 2.41% 411.70
394.10
404.36 9,001,200 -283,400 -3.05% 2,780,700
3,519,100
-20.98%
SAIL 31-Mar-16 39.90 2.95 7.98% 40.05
36.75
39.10 3,294,000 -270,000 -7.58% 2,088,000
1,566,000
33.33%
CANBK 25-Feb-16 192.25 11.80 6.54% 193.65
180.05
188.81 11,366,000 -254,000 -2.19% 13,204,000
9,248,000
42.78%
CADILAHC 25-Feb-16 328.25 16.25 5.21% 329.40
310.20
324.19 4,923,000 -253,500 -4.90% 6,910,500
2,308,500
199.35%
ANDHRABANK 25-Feb-16 52.05 2.05 4.10% 52.40
50.30
51.35 10,608,000 -232,000 -2.14% 5,408,000
4,832,000
11.92%
ENGINERSIN 25-Feb-16 180.45 2.55 1.43% 181.80
178.20
180.20 4,778,400 -231,000 -4.61% 1,513,600
2,261,600
-33.07%
ORIENTBANK 25-Feb-16 105.60 5.45 5.44% 106.50
100.40
104.04 10,365,000 -228,000 -2.15% 8,055,000
9,894,000
-18.59%
NMDC 25-Feb-16 83.00 3.00 3.75% 83.35
79.50
82.25 12,655,000 -215,000 -1.67% 3,450,000
2,960,000
16.55%
ALBK 25-Feb-16 52.25 2.30 4.60% 52.70
50.10
51.44 9,528,000 -210,000 -2.16% 4,182,000
5,496,000
-23.91%
ASHOKLEY 25-Feb-16 91.10 3.35 3.82% 91.60
87.90
89.88 46,137,000 -210,000 -0.45% 26,747,000
27,160,000
-1.52%
TECHM 25-Feb-16 477.00 5.40 1.15% 477.70
470.00
475.19 11,416,000 -201,000 -1.73% 1,542,000
2,261,000
-31.80%
NTPC 25-Feb-16 125.55 0.50 0.40% 127.20
124.45
125.91 18,044,000 -188,000 -1.03% 4,552,000
8,056,000
-43.50%
TATAMTRDVR 25-Feb-16 250.15 6.20 2.54% 252.85
244.75
249.76 14,046,900 -186,900 -1.31% 2,501,100
3,076,500
-18.70%
HDFC 25-Feb-16 1,188.55 15.45 1.32% 1,190.70
1,173.35
1,185.23 12,406,800 -186,000 -1.48% 2,171,600
2,056,800
5.58%
PTC 25-Feb-16 64.10 3.50 5.78% 65.05
60.20
62.65 7,200,000 -176,000 -2.39% 4,392,000
1,848,000
137.66%
TATACOMM 25-Feb-16 378.25 9.10 2.47% 382.70
369.25
376.35 4,786,100 -168,300 -3.40% 1,266,100
1,675,300
-24.43%
SUNPHARMA 25-Feb-16 861.60 23.30 2.78% 864.45
838.25
853.58 12,964,200 -162,600 -1.24% 3,344,400
4,255,800
-21.42%
SOUTHBANK 25-Feb-16 18.70 0.45 2.47% 18.80
18.25
18.53 18,018,000 -154,000 -0.85% 1,606,000
2,794,000
-42.52%
HDIL 25-Feb-16 70.50 2.45 3.60% 71.35
67.40
69.47 14,478,000 -150,000 -1.03% 16,554,000
22,542,000
-26.56%
TV18BRDCST 25-Feb-16 40.40 0.65 1.64% 40.75
39.40
40.04 63,087,000 -136,000 -0.22% 15,521,000
15,674,000
-0.98%
TVSMOTOR 25-Feb-16 290.70 8.65 3.07% 292.35
279.60
286.61 3,286,000 -136,000 -3.97% 2,260,000
4,150,000
-45.54%
IOC 25-Feb-16 389.65 4.45 1.16% 391.90
378.40
385.27 8,491,200 -133,200 -1.54% 1,768,800
2,022,000
-12.52%
ASHOKLEY 31-Mar-16 91.55 3.55 4.03% 91.90
88.35
90.00 1,043,000 -112,000 -9.70% 707,000
539,000
31.17%
BPCL 25-Feb-16 846.95 12.10 1.45% 849.70
830.50
840.53 5,613,000 -108,600 -1.90% 1,891,200
3,711,600
-49.05%
VOLTAS 25-Feb-16 280.00 5.60 2.04% 281.90
274.20
278.21 3,118,400 -100,800 -3.13% 1,713,600
3,144,000
-45.50%
PNB 31-Mar-16 94.65 5.30 5.93% 95.15
90.00
92.50 2,236,000 -100,000 -4.28% 888,000
1,264,000
-29.75%
CAIRN 25-Feb-16 127.00 4.05 3.29% 127.40
120.80
124.72 12,207,000 -96,000 -0.78% 6,660,000
11,694,000
-43.05%
SOUTHBANK 31-Mar-16 18.75 0.50 2.74% 18.75
18.50
18.60 264,000 -88,000 -25.00% 88,000
110,000
-20.00%
MCLEODRUSS 25-Feb-16 151.15 3.15 2.13% 152.00
147.25
149.45 2,965,600 -85,800 -2.81% 939,400
552,200
70.12%
RELCAPITAL 25-Feb-16 353.65 21.55 6.49% 355.90
330.25
344.70 10,356,000 -78,000 -0.75% 10,627,500
13,663,500
-22.22%
AMARAJABAT 25-Feb-16 884.10 31.05 3.64% 887.00
850.60
873.61 762,600 -75,600 -9.02% 477,000
402,000
18.66%
LICHSGFIN 25-Feb-16 449.10 9.40 2.14% 451.40
438.20
445.66 8,978,200 -70,400 -0.78% 3,643,200
4,604,600
-20.88%
DABUR 25-Feb-16 251.85 4.00 1.61% 252.50
246.70
250.54 5,224,000 -62,000 -1.17% 1,642,000
2,026,000
-18.95%
UCOBANK 31-Mar-16 34.65 0.70 2.06% 35.00
33.95
34.35 400,000 -60,000 -13.04% 210,000
400,000
-47.50%
ASIANPAINT 25-Feb-16 899.85 8.10 0.91% 906.30
889.00
897.75 3,587,400 -48,600 -1.34% 2,110,200
2,545,200
-17.09%
JUSTDIAL 25-Feb-16 557.90 2.10 0.38% 576.50
541.80
555.11 2,673,500 -46,500 -1.71% 1,581,500
2,690,500
-41.22%
IRB 25-Feb-16 236.10 4.45 1.92% 237.40
231.35
234.60 5,302,500 -46,200 -0.86% 2,076,900
2,772,000
-25.08%
IDEA 25-Feb-16 101.05 2.00 2.02% 101.65
98.75
100.41 49,467,000 -45,000 -0.09% 7,068,000
8,199,000
-13.79%
RECLTD 25-Feb-16 183.20 8.75 5.02% 183.95
175.00
181.07 11,800,000 -44,000 -0.37% 3,384,000
3,488,000
-2.98%
IOB 31-Mar-16 24.40 1.50 6.55% 24.50
23.40
24.10 1,890,000 -42,000 -2.17% 294,000
70,000
320.00%
BAJAJ-AUTO 25-Feb-16 2,364.20 64.80 2.82% 2,371.05
2,296.55
2,339.27 1,876,200 -40,600 -2.12% 612,200
3,294,400
-81.42%
INFRATEL 25-Feb-16 365.45 7.15 2.00% 367.60
357.55
363.86 2,792,400 -39,000 -1.38% 412,100
1,110,200
-62.88%
TCS 25-Feb-16 2,432.45 5.25 0.22% 2,444.90
2,415.45
2,433.38 3,838,400 -36,400 -0.94% 690,000
934,600
-26.17%
INDUSINDBK 25-Feb-16 916.20 1.55 0.17% 920.65
913.10
917.10 7,336,200 -36,000 -0.49% 2,467,800
1,804,200
36.78%
SUNTV 25-Feb-16 349.05 12.35 3.67% 351.60
330.10
344.82 6,360,000 -34,000 -0.53% 2,306,000
3,908,000
-40.99%
AXISBANK 31-Mar-16 402.45 17.00 4.41% 405.90
387.15
397.23 513,000 -29,000 -5.35% 451,000
447,000
0.89%
MOTHERSUMI 25-Feb-16 269.75 6.25 2.37% 271.50
260.50
266.69 10,204,500 -28,500 -0.28% 2,212,500
4,341,000
-49.03%
STAR 25-Feb-16 1,111.00 43.50 4.07% 1,116.35
1,042.55
1,086.36 1,738,000 -26,400 -1.50% 710,000
1,595,200
-55.49%
UBL 25-Feb-16 818.65 5.10 0.63% 822.05
810.00
817.87 851,500 -25,000 -2.85% 189,500
727,000
-73.93%
ULTRACEMCO 25-Feb-16 2,842.05 72.45 2.62% 2,849.50
2,778.05
2,823.42 1,663,000 -24,600 -1.46% 353,200
275,600
28.16%
IDBI 28-Apr-16 52.30 2.40 4.81% 52.60
50.70
51.28 1,016,000 -24,000 -2.31% 496,000
1,128,000
-56.03%
RPOWER 28-Apr-16 46.95 1.45 3.19% 46.95
45.85
46.12 48,000 -24,000 -33.33% 48,000
60,000
-20.00%
EXIDEIND 25-Feb-16 123.85 3.25 2.69% 124.10
121.30
122.73 9,367,000 -23,800 -0.25% 2,006,000
2,267,800
-11.54%
AJANTPHARM 25-Feb-16 1,312.70 23.20 1.80% 1,328.00
1,276.50
1,296.60 405,200 -23,200 -5.42% 290,800
644,400
-54.87%
BHEL 31-Mar-16 132.75 3.60 2.79% 133.00
128.00
130.84 1,116,000 -22,000 -1.93% 310,000
452,000
-31.42%
SRTRANSFIN 25-Feb-16 846.20 10.45 1.25% 851.40
831.60
842.43 3,196,200 -21,000 -0.65% 406,200
1,135,800
-64.24%
PFC 25-Feb-16 175.10 8.30 4.98% 175.75
166.45
172.56 19,154,000 -20,000 -0.10% 2,942,000
3,708,000
-20.66%
HEROMOTOCO 25-Feb-16 2,586.80 72.75 2.89% 2,592.00
2,513.55
2,563.21 1,024,000 -19,800 -1.90% 446,200
369,600
20.73%
INDIACEM 31-Mar-16 84.85 1.65 1.98% 84.75
83.50
84.41 384,000 -18,000 -4.48% 54,000
120,000
-55.00%
JSWENERGY 25-Feb-16 71.15 1.10 1.57% 71.55
69.20
70.69 8,136,000 -18,000 -0.22% 2,400,000
3,168,000
-24.24%
ANDHRABANK 31-Mar-16 52.30 2.20 4.39% 52.40
50.50
51.57 384,000 -16,000 -4.00% 96,000
136,000
-29.41%
HINDZINC 25-Feb-16 167.25 5.30 3.27% 168.00
163.50
166.14 2,051,200 -16,000 -0.77% 1,942,400
1,593,600
21.89%
GODREJIND 25-Feb-16 351.45 10.30 3.02% 354.50
341.05
347.43 1,554,800 -15,600 -0.99% 871,000
876,200
-0.59%
IGL 31-Mar-16 557.30 2.35 0.42% 559.30
555.10
556.58 23,100 -15,400 -40.00% 31,900
11,000
190.00%
GRASIM 25-Feb-16 3,480.15 33.70 0.98% 3,492.75
3,441.00
3,472.62 827,250 -15,000 -1.78% 134,550
98,550
36.53%
ASHOKLEY 28-Apr-16 91.15 2.15 2.42% 91.15
90.50
90.81 28,000 -14,000 -33.33% 21,000
7,000
200.00%
SRF 25-Feb-16 1,137.00 48.60 4.47% 1,142.40
1,079.00
1,124.02 944,800 -14,000 -1.46% 376,000
341,600
10.07%
CASTROLIND 25-Feb-16 413.35 2.55 0.62% 415.50
408.60
412.60 1,435,500 -13,200 -0.91% 176,000
176,000
0.00%
ALBK 31-Mar-16 52.40 1.80 3.56% 52.60
50.70
51.84 474,000 -12,000 -2.47% 108,000
114,000
-5.26%
HAVELLS 31-Mar-16 300.25 9.25 3.18% 300.25
298.00
298.56 60,000 -12,000 -16.67% 20,000
34,000
-41.18%
PETRONET 25-Feb-16 263.95 8.50 3.33% 265.00
254.35
260.53 6,516,000 -12,000 -0.18% 4,578,000
3,078,000
48.73%
CEATLTD 25-Feb-16 907.05 13.80 1.54% 909.90
872.05
901.15 1,484,700 -11,200 -0.75% 797,300
1,597,400
-50.09%
MOTHERSUMI 31-Mar-16 271.20 6.20 2.34% 271.20
262.45
266.75 33,000 -10,500 -24.14% 18,000
34,500
-47.83%
DRREDDY 25-Feb-16 3,123.40 116.40 3.87% 3,138.05
2,994.85
3,074.07 1,855,500 -9,600 -0.51% 724,650
589,200
22.99%
CADILAHC 31-Mar-16 329.90 16.65 5.32% 330.35
312.30
320.84 123,000 -9,000 -6.82% 223,500
193,500
15.50%
VEDL 28-Apr-16 73.55 5.45 8.00% 74.90
68.70
73.07 104,000 -8,000 -7.14% 104,000
52,000
100.00%
APOLLOHOSP 25-Feb-16 1,458.75 33.35 2.34% 1,464.95
1,419.00
1,451.81 840,400 -7,600 -0.90% 206,000
450,400
-54.26%
HINDZINC 31-Mar-16 164.55 1.05 0.64% 164.55
164.55
164.55 44,800 -6,400 -12.50% 32,000
3,200
900.00%
IRB 31-Mar-16 236.75 3.05 1.31% 238.00
233.10
236.02 46,200 -6,300 -12.00% 25,200
21,000
20.00%
BATAINDIA 31-Mar-16 475.95 20.05 4.40% 483.00
453.00
468.95 55,000 -6,000 -9.84% 11,000
15,000
-26.67%
CANBK 28-Apr-16 189.95 15.90 9.14% 190.00
176.65
184.13 180,000 -6,000 -3.23% 10,000
8,000
25.00%
CAIRN 31-Mar-16 127.25 4.50 3.67% 127.60
121.30
124.68 447,000 -6,000 -1.32% 96,000
117,000
-17.95%
HDIL 31-Mar-16 70.85 2.65 3.89% 71.60
67.80
69.71 348,000 -6,000 -1.69% 234,000
306,000
-23.53%
UNIONBANK 31-Mar-16 129.05 10.05 8.45% 129.70
121.00
125.82 678,000 -6,000 -0.88% 693,000
201,000
244.78%
CONCOR 25-Feb-16 1,132.20 27.50 2.49% 1,137.00
1,111.80
1,125.24 372,400 -5,600 -1.48% 70,000
110,400
-36.59%
LT 25-Feb-16 1,141.05 3.90 0.34% 1,155.40
1,128.40
1,139.29 11,235,000 -5,100 -0.05% 4,804,800
7,820,700
-38.56%
TORNTPHARM 25-Feb-16 1,362.65 4.60 0.34% 1,390.00
1,345.10
1,368.77 561,600 -4,400 -0.78% 646,400
495,200
30.53%
BEL 25-Feb-16 1,234.60 25.85 2.14% 1,238.80
1,206.45
1,226.17 1,831,050 -4,050 -0.22% 281,250
438,750
-35.90%
CIPLA 31-Mar-16 573.95 20.15 3.64% 573.95
549.00
563.30 53,600 -3,200 -5.63% 44,000
36,800
19.57%
CENTURYTEX 31-Mar-16 493.30 11.10 2.30% 493.55
477.00
488.09 41,600 -3,200 -7.14% 24,800
38,400
-35.42%
UPL 31-Mar-16 416.75 9.75 2.40% 417.45
416.00
414.08 30,000 -3,000 -9.09% 4,000
11,000
-63.64%
MARICO 31-Mar-16 228.00 9.65 4.42% 228.90
225.00
227.22 7,800 -2,600 -25.00% 10,400
0
-
HEXAWARE 31-Mar-16 245.25 13.50 5.83% 246.00
239.00
242.75 48,000 -2,000 -4.00% 22,000
88,000
-75.00%
CESC 31-Mar-16 450.00 13.80 3.16% 452.45
442.70
448.18 13,000 -2,000 -13.33% 10,000
16,000
-37.50%
CADILAHC 28-Apr-16 332.95 19.95 6.37% 332.95
323.00
325.48 4,500 -1,500 -25.00% 6,000
6,000
0.00%
RELINFRA 28-Apr-16 445.75 28.70 6.88% 445.75
420.85
434.18 3,900 -1,300 -25.00% 9,100
15,600
-41.67%
DJIA 19-Feb-16 16,412.50 52.50 0.32% 16,425.00
16,325.00
16,363.30 8,610 -990 -10.31% 5,160
3,240
59.26%
NIFTYIT 25-Feb-16 11,266.10 39.70 0.35% 11,303.50
11,230.00
11,269.87 16,560 -945 -5.40% 120,825
123,600
-2.25%
OFSS 25-Feb-16 3,683.85 50.90 1.40% 3,715.00
3,646.55
3,682.21 147,900 -900 -0.60% 15,900
21,450
-25.87%
BEML 31-Mar-16 1,037.05 40.40 4.05% 1,037.05
997.30
1,007.92 4,000 -500 -11.11% 13,000
7,000
85.71%
BEL 31-Mar-16 1,229.85 28.65 2.39% 1,230.60
1,205.55
1,222.60 27,000 -450 -1.64% 5,400
16,650
-67.57%
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.