Election 2014
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
IFCI 24-Apr-14 25.60 0.45 1.79% 25.75
25.10
25.55 41,670,000 -11,430,000 -21.53% 32,820,000
21,550,000
52.30%
JPASSOCIAT 24-Apr-14 57.55 2.90 5.31% 57.90
54.50
56.66 59,328,000 -7,064,000 -10.64% 68,112,000
74,504,000
-8.58%
BHEL 24-Apr-14 180.60 7.50 4.33% 181.15
171.00
176.43 31,426,000 -5,942,000 -15.90% 28,656,000
11,918,000
140.44%
UNITECH 24-Apr-14 16.55 0.90 5.75% 16.80
15.80
16.29 123,432,000 -5,796,000 -4.49% 34,956,000
51,060,000
-31.54%
IDFC 24-Apr-14 119.00 2.05 1.75% 119.85
117.10
118.76 47,512,000 -5,772,000 -10.83% 26,976,000
26,564,000
1.55%
ITC 24-Apr-14 353.80 6.35 1.83% 354.20
345.10
350.80 17,860,000 -3,844,000 -17.71% 11,817,000
7,163,000
64.97%
RCOM 24-Apr-14 131.80 1.80 1.38% 132.60
130.10
131.65 31,866,000 -3,810,000 -10.68% 18,852,000
34,994,000
-46.13%
NTPC 24-Apr-14 123.40 0.75 0.61% 123.50
121.20
122.57 21,882,000 -3,198,000 -12.75% 9,984,000
7,546,000
32.31%
IBREALEST 24-Apr-14 62.60 2.45 4.07% 63.20
60.30
62.26 18,092,000 -2,660,000 -12.82% 15,840,000
15,380,000
2.99%
TATAGLOBAL 24-Apr-14 158.20 7.25 4.80% 158.85
151.60
155.89 17,752,000 -2,574,000 -12.66% 16,296,000
4,458,000
265.55%
JPPOWER 24-Apr-14 16.10 0.50 3.21% 16.30
15.55
15.89 23,205,000 -2,353,000 -9.21% 10,803,000
16,497,000
-34.52%
NHPC 24-Apr-14 20.15 0.25 1.26% 20.25
19.90
20.03 31,956,000 -2,292,000 -6.69% 8,796,000
10,776,000
-18.37%
UCOBANK 24-Apr-14 75.10 2.00 2.74% 75.30
72.95
74.28 19,696,000 -2,280,000 -10.37% 9,636,000
9,140,000
5.43%
RPOWER 24-Apr-14 73.20 1.20 1.67% 73.50
72.20
72.92 35,856,000 -1,952,000 -5.16% 14,188,000
23,484,000
-39.58%
AUROPHARMA 24-Apr-14 553.50 3.35 0.61% 557.70
529.50
545.17 13,414,000 -1,900,000 -12.41% 18,806,000
8,076,000
132.86%
TATAPOWER 24-Apr-14 84.05 2.30 2.81% 84.40
81.60
83.14 15,224,585 -1,774,060 -10.44% 11,083,730
11,092,020
-0.07%
TATAMOTORS 24-Apr-14 429.90 16.90 4.09% 431.40
417.05
425.05 18,012,000 -1,609,000 -8.20% 14,685,000
9,232,000
59.07%
COALINDIA 24-Apr-14 291.95 0.70 0.24% 293.30
287.50
290.76 6,177,000 -1,604,000 -20.61% 4,093,000
3,357,000
21.92%
L&TFH 24-Apr-14 67.75 1.25 1.88% 68.35
66.40
67.41 30,656,000 -1,588,000 -4.92% 4,200,000
3,136,000
33.93%
ASHOKLEY 24-Apr-14 23.15 0.35 1.54% 23.45
22.75
23.07 26,865,000 -1,455,000 -5.14% 21,315,000
13,155,000
62.03%
CROMPGREAV 24-Apr-14 189.75 12.35 6.96% 192.50
175.20
184.95 14,596,000 -1,284,000 -8.09% 39,432,000
38,828,000
1.56%
IDBI 24-Apr-14 66.55 1.35 2.07% 66.90
65.00
66.13 11,048,000 -1,256,000 -10.21% 6,676,000
5,452,000
22.45%
JISLJALEQS 24-Apr-14 69.20 1.20 1.76% 69.80
67.85
68.89 14,368,000 -1,248,000 -7.99% 4,064,000
7,156,000
-43.21%
RELIANCE 24-Apr-14 963.15 18.00 1.90% 965.45
946.40
958.16 9,590,500 -1,104,000 -10.32% 5,378,250
3,850,000
39.69%
RANBAXY 24-Apr-14 469.40 2.75 0.59% 473.90
465.55
469.17 8,319,000 -1,104,000 -11.72% 4,555,000
3,189,000
42.83%
SUNPHARMA 24-Apr-14 625.40 8.70 1.41% 626.90
616.25
623.36 7,750,500 -1,081,000 -12.24% 4,527,000
2,874,500
57.49%
TCS 24-Apr-14 2,223.15 22.65 1.03% 2,250.00
2,150.10
2,207.96 3,808,125 -963,000 -20.18% 6,346,750
3,379,000
87.83%
PFC 24-Apr-14 191.20 8.90 4.88% 192.20
180.20
186.23 5,996,000 -890,000 -12.92% 7,528,000
6,312,000
19.26%
TITAN 24-Apr-14 258.15 1.30 0.51% 259.75
256.35
258.58 7,936,000 -864,000 -9.82% 1,676,000
1,480,000
13.24%
KTKBANK 24-Apr-14 119.20 2.10 1.79% 120.00
117.20
118.83 16,132,000 -824,000 -4.86% 9,784,000
11,116,000
-11.98%
DLF 24-Apr-14 160.35 1.85 1.17% 161.80
156.40
159.86 40,116,000 -808,000 -1.97% 36,984,000
38,836,000
-4.77%
RELCAPITAL 24-Apr-14 375.65 7.40 2.01% 377.70
369.60
374.54 9,987,000 -801,000 -7.42% 11,604,000
19,040,000
-39.05%
BANKINDIA 24-Apr-14 220.55 6.50 3.04% 221.35
211.20
216.99 12,232,000 -774,000 -5.95% 19,902,000
15,006,000
32.63%
ONGC 24-Apr-14 323.60 5.90 1.86% 324.40
314.50
318.71 11,575,000 -754,000 -6.12% 5,369,000
3,507,000
53.09%
HINDPETRO 24-Apr-14 313.20 9.60 3.16% 315.40
299.40
307.48 5,628,000 -742,000 -11.65% 5,384,000
3,336,000
61.39%
ANDHRABANK 24-Apr-14 65.10 1.95 3.09% 65.30
63.10
64.37 5,788,000 -692,000 -10.68% 4,256,000
3,256,000
30.71%
CANBK 24-Apr-14 275.65 14.35 5.49% 277.40
260.45
267.74 8,179,000 -686,000 -7.74% 8,193,000
7,728,000
6.02%
TATAMTRDVR 24-Apr-14 236.80 9.35 4.11% 237.80
229.20
234.89 15,586,000 -686,000 -4.22% 4,678,000
3,286,000
42.36%
CIPLA 24-Apr-14 401.65 3.65 0.92% 402.00
396.15
399.79 5,612,000 -660,000 -10.52% 2,577,000
1,991,000
29.43%
JINDALSTEL 24-Apr-14 280.35 9.70 3.58% 281.75
268.90
276.38 7,044,000 -645,000 -8.39% 6,669,000
5,551,000
20.14%
ADANIPOWER 24-Apr-14 52.25 0.55 1.06% 53.10
51.80
52.45 32,264,000 -600,000 -1.83% 16,680,000
32,992,000
-49.44%
INDUSINDBK 24-Apr-14 501.30 11.65 2.38% 506.55
489.05
497.35 4,892,000 -584,000 -10.66% 7,311,000
9,102,000
-19.68%
TATACOMM 24-Apr-14 312.10 4.20 1.36% 315.05
305.20
311.06 6,440,000 -580,000 -8.26% 4,436,000
6,704,000
-33.83%
WIPRO 24-Apr-14 587.75 14.75 2.57% 591.00
575.00
585.72 5,362,500 -574,500 -9.68% 4,450,000
3,297,000
34.97%
BPCL 24-Apr-14 451.15 14.25 3.26% 453.70
436.00
444.53 3,088,000 -534,000 -14.74% 3,475,000
2,425,000
43.30%
AXISBANK 24-Apr-14 1,469.05 33.25 2.32% 1,475.90
1,436.20
1,461.75 3,811,000 -529,000 -12.19% 5,024,750
3,032,000
65.72%
INDIACEM 24-Apr-14 71.10 4.05 6.04% 72.15
67.15
69.69 11,192,000 -528,000 -4.51% 9,976,000
14,744,000
-32.34%
NMDC 24-Apr-14 149.60 0.15 0.10% 151.80
149.30
150.44 8,618,000 -480,000 -5.28% 2,808,000
2,328,000
20.62%
IOC 24-Apr-14 264.90 2.65 1.01% 266.90
259.60
263.48 3,014,000 -456,000 -13.14% 2,338,000
993,000
135.45%
CENTURYTEX 24-Apr-14 365.25 2.70 0.74% 371.80
362.95
367.64 3,995,000 -455,000 -10.22% 2,945,000
2,398,000
22.81%
NIFTY 24-Apr-14 6,799.95 102.65 1.53% 6,805.95
6,704.05
6,763.34 15,280,550 -444,750 -2.83% 12,359,050
10,662,600
15.91%
JSWENERGY 24-Apr-14 59.05 2.25 3.96% 59.35
57.20
58.51 9,848,000 -440,000 -4.28% 3,040,000
4,376,000
-30.53%
HINDALCO 24-Apr-14 141.80 5.90 4.34% 142.40
135.60
139.18 22,946,000 -436,000 -1.86% 18,708,000
13,604,000
37.52%
HEXAWARE 24-Apr-14 169.45 6.65 4.08% 171.55
162.00
167.97 7,242,000 -426,000 -5.56% 4,348,000
3,514,000
23.73%
FEDERALBNK 24-Apr-14 94.85 3.75 4.12% 95.30
91.15
93.59 10,452,000 -424,000 -3.90% 4,048,000
4,788,000
-15.46%
MCLEODRUSS 24-Apr-14 275.50 5.10 1.89% 276.50
268.25
272.67 2,436,000 -419,000 -14.68% 920,000
1,210,000
-23.97%
YESBANK 24-Apr-14 418.95 9.50 2.32% 419.95
410.25
416.11 10,741,000 -406,000 -3.64% 11,948,000
14,921,000
-19.92%
SBIN 24-Apr-14 2,025.85 58.05 2.95% 2,030.90
1,968.90
2,004.06 4,601,750 -404,875 -8.09% 6,201,875
4,188,000
48.09%
INFY 24-Apr-14 3,201.85 37.25 1.18% 3,215.80
3,166.35
3,195.29 3,067,875 -394,500 -11.39% 2,215,000
3,289,500
-32.66%
VOLTAS 24-Apr-14 167.60 9.45 5.98% 168.85
154.60
161.90 8,108,000 -380,000 -4.48% 30,720,000
14,280,000
115.13%
RELINFRA 24-Apr-14 522.30 15.85 3.13% 525.25
508.75
518.79 5,162,000 -367,000 -6.64% 11,784,000
17,620,000
-33.12%
ICICIBANK 24-Apr-14 1,265.35 41.20 3.37% 1,274.90
1,230.65
1,256.28 7,394,500 -357,000 -4.61% 8,701,000
4,257,000
104.39%
BAJAJ-AUTO 24-Apr-14 2,023.30 16.40 0.82% 2,029.00
1,995.70
2,020.13 570,875 -343,000 -37.53% 790,750
480,875
64.44%
IGL 24-Apr-14 293.40 1.90 0.65% 298.10
291.05
294.16 1,237,000 -341,000 -21.61% 802,000
945,000
-15.13%
CAIRN 24-Apr-14 368.85 6.65 1.84% 373.00
361.50
367.87 6,514,000 -333,000 -4.86% 4,289,000
3,354,000
27.88%
LUPIN 24-Apr-14 959.35 1.60 0.17% 967.60
957.00
962.38 4,935,750 -331,500 -6.29% 1,216,250
1,719,500
-29.27%
TECHM 24-Apr-14 1,775.60 24.15 1.38% 1,782.35
1,745.50
1,772.11 3,387,750 -308,750 -8.35% 1,346,250
1,494,000
-9.89%
JSWSTEEL 24-Apr-14 1,049.00 30.00 2.94% 1,053.80
1,001.30
1,036.98 6,157,000 -300,500 -4.65% 2,787,000
2,657,000
4.89%
ALBK 24-Apr-14 94.80 3.25 3.55% 95.00
91.55
93.82 8,700,000 -288,000 -3.20% 5,796,000
6,360,000
-8.87%
BANKBARODA 24-Apr-14 774.45 14.50 1.91% 777.00
750.55
766.58 2,962,500 -284,500 -8.76% 5,433,000
4,385,500
23.89%
GAIL 24-Apr-14 375.40 5.65 1.53% 376.50
370.00
373.98 2,646,000 -278,000 -9.51% 1,596,000
1,302,000
22.58%
ADANIPORTS 24-Apr-14 199.00 4.45 2.29% 204.20
195.50
199.98 9,102,000 -272,000 -2.90% 11,820,000
14,548,000
-18.75%
ADANIENT 24-Apr-14 440.30 8.10 1.87% 456.60
432.20
444.14 7,562,000 -270,000 -3.45% 26,392,000
61,034,000
-56.76%
IOB 24-Apr-14 52.35 1.35 2.65% 52.70
51.05
51.99 5,096,000 -264,000 -4.93% 2,080,000
2,136,000
-2.62%
IRB 24-Apr-14 117.30 6.45 5.82% 118.25
110.40
115.03 12,068,000 -260,000 -2.11% 6,660,000
6,620,000
0.60%
UPL 24-Apr-14 215.95 1.10 0.51% 217.70
210.45
214.81 9,668,000 -246,000 -2.48% 4,330,000
5,112,000
-15.30%
M&M 24-Apr-14 1,000.65 20.35 2.08% 1,004.70
982.00
993.23 1,416,250 -195,500 -12.13% 2,163,000
1,979,500
9.27%
SSLT 24-Apr-14 193.50 2.90 1.52% 194.25
190.35
192.65 22,970,000 -190,000 -0.82% 10,392,000
10,462,000
-0.67%
SYNDIBANK 24-Apr-14 101.00 3.55 3.64% 101.45
97.30
99.89 6,464,000 -188,000 -2.83% 5,092,000
4,844,000
5.12%
HINDZINC 24-Apr-14 131.90 2.15 1.66% 132.30
129.30
131.32 8,800,000 -176,000 -1.96% 1,332,000
1,162,000
14.63%
BHARTIARTL 24-Apr-14 326.30 1.95 0.60% 327.70
321.80
325.19 11,359,000 -173,000 -1.50% 4,387,000
5,812,000
-24.52%
ORIENTBANK 24-Apr-14 228.95 12.65 5.85% 230.75
215.20
223.44 4,548,000 -154,000 -3.28% 6,040,000
4,706,000
28.35%
IDEA 24-Apr-14 140.50 2.25 1.63% 140.85
137.30
139.70 10,654,000 -138,000 -1.28% 5,036,000
7,080,000
-28.87%
TATACHEM 24-Apr-14 283.00 1.70 0.60% 284.50
280.55
282.68 2,068,000 -131,000 -5.96% 657,000
671,000
-2.09%
HCLTECH 24-Apr-14 1,426.60 20.00 1.42% 1,448.00
1,410.30
1,427.38 2,638,750 -129,250 -4.67% 2,818,250
2,345,750
20.14%
HINDUNILVR 24-Apr-14 612.30 1.95 0.32% 616.80
604.05
611.53 4,202,000 -119,500 -2.77% 2,488,000
2,681,000
-7.20%
TATASTEEL 24-Apr-14 420.50 6.15 1.48% 421.50
412.40
417.31 10,636,000 -101,000 -0.94% 12,624,000
15,110,000
-16.45%
GMRINFRA 24-Apr-14 25.55 1.25 5.14% 25.85
24.15
25.08 54,593,000 -99,000 -0.18% 18,986,000
16,632,000
14.15%
GRASIM 24-Apr-14 2,774.70 15.60 0.57% 2,794.95
2,752.50
2,778.47 813,750 -97,875 -10.74% 284,125
111,875
153.97%
KOTAKBANK 24-Apr-14 804.65 19.00 2.42% 806.95
781.55
794.77 3,075,000 -96,500 -3.04% 2,387,000
1,335,500
78.73%
DABUR 24-Apr-14 179.85 0.10 0.06% 180.60
178.80
179.80 3,200,000 -92,000 -2.79% 1,066,000
1,302,000
-18.13%
SIEMENS 24-Apr-14 758.25 20.55 2.79% 763.45
732.80
748.19 854,500 -92,000 -9.72% 621,500
534,500
16.28%
SUNTV 24-Apr-14 401.05 5.65 1.43% 403.00
394.55
399.01 965,000 -89,000 -8.44% 523,000
448,000
16.74%
SRTRANSFIN 24-Apr-14 748.45 19.70 2.70% 756.50
728.50
741.06 534,500 -69,500 -11.51% 400,500
347,000
15.42%
S&P500 17-Apr-14 1,855.50 1.75 0.09% 1,857.00
1,854.00
1,855.78 144,500 -63,000 -30.36% 85,250
186,300
-54.24%
MARUTI 24-Apr-14 1,954.15 15.15 0.78% 1,964.80
1,935.15
1,951.80 2,860,500 -61,500 -2.10% 971,250
1,198,500
-18.96%
EXIDEIND 24-Apr-14 126.50 1.45 1.16% 127.50
125.30
126.66 4,188,000 -58,000 -1.37% 2,488,000
4,832,000
-48.51%
PTC 24-Apr-14 71.35 1.40 2.00% 72.25
70.50
71.47 3,888,000 -40,000 -1.02% 2,744,000
2,192,000
25.18%
BATAINDIA 24-Apr-14 1,076.65 4.95 0.46% 1,087.00
1,065.00
1,074.37 381,750 -32,000 -7.73% 207,750
212,750
-2.35%
ABIRLANUVO 24-Apr-14 1,105.25 0.75 0.07% 1,114.25
1,095.15
1,105.73 960,500 -23,750 -2.41% 313,250
339,500
-7.73%
APOLLOHOSP 24-Apr-14 889.85 1.05 0.12% 894.65
875.55
887.02 244,250 -22,500 -8.43% 48,250
41,250
16.97%
DIVISLAB 24-Apr-14 1,329.30 0.05 0.00% 1,343.00
1,318.25
1,329.75 702,500 -22,250 -3.07% 143,500
133,750
7.29%
RECLTD 24-Apr-14 248.95 9.90 4.14% 250.15
237.10
243.45 3,234,000 -22,000 -0.68% 5,076,000
3,580,000
41.79%
DJIA 17-Apr-14 16,345.00 7.50 0.05% 16,402.50
16,335.00
16,358.50 5,625 -20,525 -78.49% 25,800
0
-
OFSS 24-Apr-14 3,195.60 53.60 1.71% 3,209.00
3,122.00
3,163.37 142,750 -20,375 -12.49% 33,375
22,000
51.70%
ULTRACEMCO 24-Apr-14 2,226.60 22.00 1.00% 2,235.80
2,185.00
2,215.83 914,625 -19,125 -2.05% 364,375
207,125
75.92%
ACC 24-Apr-14 1,364.45 27.45 2.05% 1,372.95
1,323.40
1,349.67 1,095,250 -18,250 -1.64% 923,250
813,250
13.53%
UNITECH 26-Jun-14 16.95 0.95 5.94% 16.95
16.95
16.95 240,000 -12,000 -4.76% 12,000
24,000
-50.00%
DRREDDY 24-Apr-14 2,562.00 14.40 0.57% 2,581.00
2,529.40
2,559.04 1,175,500 -10,750 -0.91% 514,375
424,750
21.10%
COLPAL 24-Apr-14 1,412.20 25.45 1.84% 1,414.95
1,387.55
1,404.22 254,750 -8,500 -3.23% 85,500
122,500
-30.20%
UBL 24-Apr-14 819.80 5.15 0.63% 822.40
805.90
815.24 292,500 -6,500 -2.17% 46,250
48,500
-4.64%
CNXIT 24-Apr-14 9,400.45 107.85 1.16% 9,420.00
9,262.00
9,380.62 33,600 -6,100 -15.37% 28,600
31,600
-9.49%
ITC 26-Jun-14 354.90 4.20 1.20% 354.90
347.00
349.53 60,000 -6,000 -9.09% 10,000
12,000
-16.67%
SUNPHARMA 26-Jun-14 635.60 10.85 1.74% 635.80
629.90
634.10 17,000 -5,500 -24.44% 9,500
10,500
-9.52%
GSKCONS 24-Apr-14 4,424.00 72.40 1.66% 4,449.90
4,210.05
4,306.42 11,000 -4,875 -30.71% 11,125
2,000
456.25%
SBIN 26-Jun-14 2,023.60 50.30 2.55% 2,026.00
1,977.00
2,007.39 49,000 -2,375 -4.62% 11,875
10,500
13.10%
INFY 26-Jun-14 3,213.10 34.35 1.08% 3,222.40
3,180.00
3,208.41 34,625 -625 -1.77% 3,375
15,500
-78.23%
MRF 29-May-14 24,015.00 488.00 2.07% 24,037.95
23,558.05
23,822.19 3,750 -375 -9.09% 3,500
2,375
47.37%
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.