Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
Jul 26, 12:28
in for

An increase in open interest along with a decrease in price mostly indicates short positions being built up, except for very strong stocks where some traders may buy the stock on declines.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Increase in OI Increase
(%)
Vol. Shares
Prev. Volume
%
Change
IFCI 31-Aug-17 27.40 -0.10 -0.36% 27.55
27.10
27.34 40,744,000 7,128,000 21.20% 9,922,000
16,742,000
-40.74%
JISLJALEQS 31-Aug-17 109.85 -0.15 -0.14% 111.50
109.70
110.42 18,558,000 5,715,000 44.50% 7,596,000
10,179,000
-25.38%
BHARTIARTL 31-Aug-17 429.00 -0.25 -0.06% 430.15
423.70
426.84 22,042,200 5,394,100 32.40% 7,604,100
10,375,100
-26.71%
IDEA 31-Aug-17 96.45 -1.50 -1.53% 98.55
95.30
96.42 30,527,000 4,487,000 17.23% 18,480,000
36,253,000
-49.02%
TATAPOWER 31-Aug-17 81.85 -0.35 -0.43% 82.65
81.85
82.34 13,806,000 3,528,000 34.33% 4,842,000
4,869,000
-0.55%
AXISBANK 31-Aug-17 535.65 -11.85 -2.16% 546.50
533.55
539.29 18,847,200 3,508,800 22.88% 9,510,000
11,186,400
-14.99%
IOC 31-Aug-17 376.40 -0.60 -0.16% 378.15
376.00
376.38 13,942,500 3,412,500 32.41% 4,476,000
8,349,000
-46.39%
HINDPETRO 31-Aug-17 372.70 -3.25 -0.86% 377.00
372.15
374.36 15,801,975 3,208,275 25.48% 4,543,875
6,218,100
-26.93%
PNB 31-Aug-17 163.75 -0.50 -0.30% 164.80
163.00
163.87 12,953,500 2,432,500 23.12% 6,373,500
10,587,500
-39.80%
IRB 31-Aug-17 215.10 -0.80 -0.37% 216.75
213.80
215.00 13,330,000 2,172,500 19.47% 2,875,000
4,052,500
-29.06%
BANKINDIA 31-Aug-17 162.15 -2.75 -1.67% 165.00
161.50
162.79 11,136,000 2,052,000 22.59% 6,264,000
9,552,000
-34.42%
ALBK 31-Aug-17 77.05 -0.10 -0.13% 77.75
76.40
77.08 8,080,000 1,920,000 31.17% 6,820,000
8,280,000
-17.63%
BALRAMCHIN 31-Aug-17 161.15 -0.20 -0.12% 162.50
160.85
161.62 4,886,000 1,876,000 62.33% 3,080,000
2,719,500
13.26%
AUROPHARMA 31-Aug-17 754.50 -1.45 -0.19% 760.00
749.70
753.40 5,271,200 1,853,600 54.24% 2,837,600
2,590,400
9.54%
SINTEX 31-Aug-17 37.20 -0.15 -0.40% 37.55
36.45
37.05 9,960,750 1,738,500 21.14% 4,054,125
6,156,000
-34.14%
UNIONBANK 31-Aug-17 161.60 -1.00 -0.62% 163.95
161.00
162.79 8,180,000 1,676,000 25.77% 6,608,000
6,324,000
4.49%
INFY 31-Aug-17 999.95 -0.95 -0.09% 1,004.00
997.30
999.83 12,394,000 1,623,000 15.07% 2,195,500
6,041,500
-63.66%
AMBUJACEM 31-Aug-17 265.75 -0.85 -0.32% 266.40
263.90
265.11 4,912,500 1,400,000 39.86% 2,655,000
5,585,000
-52.46%
DHFL 31-Aug-17 465.90 -0.20 -0.04% 468.35
463.20
465.95 9,144,000 1,399,500 18.07% 3,034,500
9,759,000
-68.91%
BHARTIARTL 27-Jul-17 426.35 -0.70 -0.16% 430.00
421.55
425.08 21,122,500 1,322,600 6.68% 10,172,800
20,864,100
-51.24%
IOC 27-Jul-17 375.10 -0.10 -0.03% 376.30
373.95
374.98 14,941,500 1,207,500 8.79% 4,906,500
10,084,500
-51.35%
TATAPOWER 27-Jul-17 82.65 -0.40 -0.48% 83.45
82.60
83.16 15,147,000 1,053,000 7.47% 5,589,000
7,011,000
-20.28%
PTC 31-Aug-17 117.35 -0.50 -0.42% 118.50
117.30
117.70 6,344,000 992,000 18.54% 1,712,000
4,592,000
-62.72%
FORTIS 27-Jul-17 168.70 -0.10 -0.06% 169.85
166.55
168.40 24,170,400 936,900 4.03% 6,088,500
7,503,300
-18.86%
ZEEL 31-Aug-17 535.05 -6.80 -1.25% 541.95
531.10
534.31 2,031,900 859,300 73.28% 2,054,000
1,783,600
15.16%
TECHM 31-Aug-17 383.30 -2.20 -0.57% 387.30
381.00
383.78 4,227,300 794,200 23.13% 1,574,100
2,179,100
-27.76%
M&MFIN 31-Aug-17 399.25 -0.80 -0.20% 404.40
395.05
398.74 4,010,000 777,500 24.05% 3,910,000
9,497,500
-58.83%
HAVELLS 31-Aug-17 460.90 -0.25 -0.05% 465.00
455.25
458.45 1,958,000 764,000 63.99% 1,854,000
1,066,000
73.92%
CASTROLIND 31-Aug-17 410.80 -2.55 -0.62% 414.00
410.25
411.71 5,513,200 763,000 16.06% 1,538,600
3,075,800
-49.98%
KOTAKBANK 31-Aug-17 991.80 -3.00 -0.30% 997.70
990.00
992.90 4,060,000 699,200 20.80% 1,115,200
1,815,200
-38.56%
POWERGRID 31-Aug-17 217.90 -0.25 -0.11% 218.75
217.50
217.92 2,400,000 656,000 37.61% 1,376,000
1,712,000
-19.63%
INFY 27-Jul-17 994.30 -1.00 -0.10% 998.80
991.20
994.36 18,044,500 645,000 3.71% 2,968,500
9,269,500
-67.98%
WOCKPHARMA 31-Aug-17 626.20 -14.05 -2.19% 636.55
621.05
626.51 1,778,400 643,200 56.66% 1,193,600
957,600
24.64%
MRPL 31-Aug-17 117.05 -0.55 -0.47% 118.90
116.10
117.30 6,853,500 634,500 10.20% 1,575,000
5,229,000
-69.88%
SUNTV 31-Aug-17 815.90 -3.70 -0.45% 821.85
814.10
817.49 3,694,000 618,000 20.09% 949,000
1,153,000
-17.69%
UJJIVAN 31-Aug-17 339.50 -2.40 -0.70% 344.30
336.60
339.63 2,965,200 590,400 24.86% 825,600
2,278,800
-63.77%
PCJEWELLER 31-Aug-17 253.35 -1.35 -0.53% 256.35
252.10
253.94 2,463,000 582,000 30.94% 1,380,000
1,803,000
-23.46%
PTC 27-Jul-17 116.70 -0.40 -0.34% 117.80
116.50
117.00 10,744,000 496,000 4.84% 2,800,000
8,104,000
-65.45%
JUBLFOOD 31-Aug-17 1,297.65 -0.10 -0.01% 1,307.60
1,286.80
1,297.51 1,022,500 464,000 83.08% 712,000
861,500
-17.35%
POWERGRID 27-Jul-17 216.60 -0.25 -0.12% 217.75
216.15
216.66 17,800,000 460,000 2.65% 2,624,000
5,388,000
-51.30%
SREINFRA 31-Aug-17 128.30 -1.80 -1.38% 130.45
127.80
128.90 1,825,000 450,000 32.73% 955,000
1,510,000
-36.75%
JETAIRWAYS 31-Aug-17 591.30 -0.40 -0.07% 596.85
588.55
593.80 1,324,800 448,800 51.23% 1,030,800
1,294,800
-20.39%
TCS 31-Aug-17 2,581.75 -8.95 -0.35% 2,590.10
2,565.50
2,575.57 4,544,500 444,750 10.85% 707,500
3,073,750
-76.98%
TVSMOTOR 31-Aug-17 570.15 -0.75 -0.13% 573.40
569.00
570.84 1,656,000 434,000 35.52% 954,000
1,180,000
-19.15%
ZEEL 27-Jul-17 531.90 -6.85 -1.27% 539.35
527.75
531.24 6,997,900 409,500 6.22% 3,250,000
7,234,500
-55.08%
ASIANPAINT 31-Aug-17 1,140.50 -14.95 -1.29% 1,152.00
1,136.50
1,141.31 1,099,200 389,400 54.86% 941,400
1,763,400
-46.61%
INFRATEL 31-Aug-17 413.35 -5.50 -1.31% 418.80
410.05
412.52 2,274,600 387,600 20.54% 686,800
1,737,400
-60.47%
TCS 27-Jul-17 2,567.25 -10.80 -0.42% 2,581.10
2,552.05
2,562.54 3,226,750 378,250 13.28% 1,180,750
5,333,000
-77.86%
TECHM 27-Jul-17 380.90 -2.15 -0.56% 384.95
378.50
381.37 9,145,400 369,600 4.21% 2,172,500
3,350,600
-35.16%
INDIANB 31-Aug-17 322.60 -1.65 -0.51% 325.50
322.00
323.93 2,246,000 366,000 19.47% 688,000
1,328,000
-48.19%
PIDILITIND 31-Aug-17 803.15 -24.20 -2.93% 817.25
798.45
803.95 1,021,000 362,000 54.93% 794,000
620,000
28.06%
SRTRANSFIN 31-Aug-17 995.00 -11.20 -1.11% 1,010.85
993.00
1,000.80 3,544,200 348,600 10.91% 665,400
2,059,200
-67.69%
MARICO 31-Aug-17 329.15 -3.80 -1.14% 332.85
328.80
329.92 1,682,200 340,600 25.39% 499,200
1,547,000
-67.73%
GRASIM 31-Aug-17 1,080.00 -2.55 -0.24% 1,084.15
1,073.85
1,078.46 1,599,000 315,750 24.61% 487,500
878,250
-44.49%
RAYMOND 31-Aug-17 812.85 -0.80 -0.10% 821.70
804.70
812.57 942,400 314,400 50.06% 560,000
587,200
-4.63%
COLPAL 31-Aug-17 1,071.90 -4.05 -0.38% 1,080.95
1,070.10
1,073.90 646,100 300,300 86.84% 410,200
275,800
48.73%
JUSTDIAL 31-Aug-17 381.90 -4.10 -1.06% 386.70
380.50
383.13 2,259,600 284,400 14.40% 669,600
2,064,000
-67.56%
AUROPHARMA 27-Jul-17 750.00 -1.85 -0.25% 754.85
745.05
749.06 8,648,000 271,200 3.24% 3,587,200
5,564,800
-35.54%
DABUR 31-Aug-17 308.50 -0.25 -0.08% 309.85
307.00
308.32 9,215,000 270,000 3.02% 2,155,000
5,135,000
-58.03%
CASTROLIND 27-Jul-17 408.70 -3.15 -0.76% 411.95
408.20
409.80 7,603,400 252,000 3.43% 1,867,600
4,340,000
-56.97%
PIDILITIND 27-Jul-17 803.00 -24.05 -2.91% 814.30
797.30
803.86 1,433,000 237,000 19.82% 1,364,000
1,902,000
-28.29%
INDIGO 31-Aug-17 1,235.05 -13.05 -1.05% 1,248.05
1,235.05
1,242.75 937,200 231,600 32.82% 382,200
574,800
-33.51%
ICICIPRULI 31-Aug-17 465.25 -6.85 -1.45% 478.90
461.10
466.39 1,002,300 224,900 28.93% 529,100
535,600
-1.21%
TITAN 27-Jul-17 537.00 -0.20 -0.04% 540.70
534.00
537.21 2,925,000 208,500 7.68% 1,314,000
2,787,000
-52.85%
STAR 31-Aug-17 1,087.10 -7.20 -0.66% 1,095.70
1,081.30
1,086.49 960,500 204,000 26.97% 374,000
616,000
-39.29%
VOLTAS 31-Aug-17 497.20 -3.15 -0.63% 501.25
495.05
498.13 1,130,000 184,000 19.45% 1,106,000
1,196,000
-7.53%
ULTRACEMCO 31-Aug-17 4,120.50 -20.85 -0.50% 4,150.00
4,102.00
4,115.13 908,800 178,200 24.39% 282,400
384,200
-26.50%
CHENNPETRO 31-Aug-17 374.95 -5.10 -1.34% 379.70
373.70
376.06 757,500 169,500 28.83% 441,000
1,033,500
-57.33%
MCDOWELL-N 31-Aug-17 2,595.65 -21.25 -0.81% 2,615.05
2,588.35
2,598.62 1,161,250 169,250 17.06% 313,500
763,000
-58.91%
INFRATEL 27-Jul-17 410.85 -5.35 -1.29% 413.05
408.00
410.12 4,224,500 164,900 4.06% 1,099,900
5,596,400
-80.35%
RAYMOND 27-Jul-17 807.70 -1.05 -0.13% 816.10
800.00
808.05 1,649,600 163,200 10.98% 1,085,600
945,600
14.81%
MCX 31-Aug-17 1,136.00 -16.10 -1.40% 1,152.00
1,134.95
1,143.83 813,000 160,000 24.50% 301,500
412,000
-26.82%
ANDHRABANK 28-Sep-17 59.65 -0.05 -0.08% 60.15
59.65
59.96 180,000 140,000 350.00% 180,000
10,000
1,700.00%
M&MFIN 27-Jul-17 396.60 -1.50 -0.38% 402.70
392.60
397.05 7,282,500 137,500 1.92% 9,000,000
44,165,000
-79.62%
ACC 31-Aug-17 1,719.30 -15.85 -0.91% 1,742.00
1,712.90
1,721.23 484,400 114,800 31.06% 245,200
284,800
-13.90%
STAR 27-Jul-17 1,079.00 -8.60 -0.79% 1,089.00
1,074.75
1,079.51 1,440,000 105,500 7.91% 531,500
964,500
-44.89%
SUNTV 27-Jul-17 810.80 -3.75 -0.46% 817.40
808.90
812.74 3,853,000 100,000 2.66% 1,492,000
3,131,000
-52.35%
BAJAJ-AUTO 31-Aug-17 2,862.05 -6.50 -0.23% 2,870.00
2,846.50
2,857.90 430,750 98,500 29.65% 245,500
409,000
-39.98%
JUBLFOOD 27-Jul-17 1,295.95 -0.70 -0.05% 1,307.35
1,285.10
1,295.63 2,089,000 82,000 4.09% 1,457,000
4,304,500
-66.15%
JETAIRWAYS 27-Jul-17 587.85 -0.85 -0.14% 593.70
585.30
590.43 3,386,400 72,000 2.17% 2,005,200
3,517,200
-42.99%
PEL 31-Aug-17 2,927.00 -2.05 -0.07% 2,939.35
2,921.25
2,929.33 253,800 68,700 37.12% 84,600
141,000
-40.00%
KAJARIACER 31-Aug-17 652.25 -4.80 -0.73% 653.70
648.90
650.56 310,400 67,200 27.63% 144,800
275,200
-47.38%
ULTRACEMCO 27-Jul-17 4,095.80 -23.60 -0.57% 4,124.85
4,077.30
4,091.51 862,000 62,200 7.78% 346,000
695,400
-50.24%
IDEA 28-Sep-17 96.65 -1.20 -1.23% 97.95
95.60
96.33 301,000 56,000 22.86% 140,000
315,000
-55.56%
SYNDIBANK 28-Sep-17 78.90 -0.10 -0.13% 79.00
78.80
78.92 72,000 54,000 300.00% 81,000
18,000
350.00%
BALKRISIND 31-Aug-17 1,657.00 -18.15 -1.08% 1,689.00
1,657.00
1,667.33 213,600 53,200 33.17% 128,400
178,800
-28.19%
AJANTPHARM 31-Aug-17 1,459.00 -3.05 -0.21% 1,467.80
1,453.30
1,460.00 225,600 52,400 30.25% 102,400
155,200
-34.02%
CANFINHOME 31-Aug-17 3,098.75 -20.15 -0.65% 3,125.00
3,082.50
3,103.39 282,000 48,750 20.90% 95,500
208,000
-54.09%
SRTRANSFIN 27-Jul-17 988.90 -10.45 -1.05% 1,004.00
986.25
995.03 3,321,600 48,600 1.48% 1,079,400
4,069,800
-73.48%
PNB 28-Sep-17 163.40 -0.30 -0.18% 164.50
163.00
163.54 441,000 45,500 11.50% 77,000
115,500
-33.33%
ACC 27-Jul-17 1,709.90 -14.70 -0.85% 1,732.70
1,702.55
1,711.51 1,109,200 38,400 3.59% 452,400
819,200
-44.78%
BALKRISIND 27-Jul-17 1,650.25 -12.65 -0.76% 1,675.95
1,645.50
1,659.25 400,000 34,400 9.41% 214,800
545,600
-60.63%
MCX 27-Jul-17 1,144.05 -15.80 -1.36% 1,160.05
1,141.65
1,151.53 649,000 25,500 4.09% 307,000
666,000
-53.90%
CUMMINSIND 31-Aug-17 999.65 -4.10 -0.41% 1,009.55
992.40
1,002.37 151,800 22,200 17.13% 105,600
195,600
-46.01%
TECHM 28-Sep-17 384.75 -3.70 -0.95% 391.70
384.50
387.74 53,900 20,900 63.33% 27,500
26,400
4.17%
DLF 28-Sep-17 198.05 -0.20 -0.10% 199.00
198.05
198.48 115,000 20,000 21.05% 35,000
0
-
BANKINDIA 28-Sep-17 161.50 -3.00 -1.82% 164.00
161.50
162.65 372,000 18,000 5.08% 36,000
174,000
-79.31%
MCDOWELL-N 27-Jul-17 2,581.45 -19.55 -0.75% 2,610.90
2,574.05
2,583.08 1,026,250 18,000 1.79% 409,250
1,559,750
-73.76%
PEL 27-Jul-17 2,908.35 -2.25 -0.08% 2,920.00
2,902.75
2,910.83 599,400 13,500 2.30% 121,200
252,000
-51.90%
INDIANB 27-Jul-17 320.00 -2.30 -0.71% 323.65
319.85
321.75 2,614,000 12,000 0.46% 1,884,000
3,532,000
-46.66%
WOCKPHARMA 27-Jul-17 621.45 -14.55 -2.29% 632.95
617.05
622.58 2,484,800 12,000 0.49% 1,499,200
1,752,800
-14.47%
KTKBANK 27-Jul-17 157.05 -0.15 -0.10% 158.05
156.95
157.41 17,407,800 11,400 0.07% 4,195,200
7,102,200
-40.93%
PCJEWELLER 27-Jul-17 251.90 -1.20 -0.47% 254.30
248.70
252.05 4,101,000 9,000 0.22% 1,944,000
2,367,000
-17.87%
BHARTIARTL 28-Sep-17 430.20 -0.25 -0.06% 430.20
425.20
427.52 112,200 8,500 8.20% 23,800
42,500
-44.00%
AXISBANK 28-Sep-17 537.00 -14.15 -2.57% 546.70
536.10
542.28 177,600 8,400 4.96% 37,200
39,600
-6.06%
UNIONBANK 28-Sep-17 161.25 -1.50 -0.92% 163.50
161.25
161.79 132,000 8,000 6.45% 36,000
72,000
-50.00%
MRF 31-Aug-17 70,550.00 -228.55 -0.32% 70,999.50
70,250.00
70,671.42 23,055 7,140 44.86% 10,095
16,215
-37.74%
SHREECEM 31-Aug-17 17,600.00 -149.90 -0.84% 17,730.45
17,301.10
17,593.48 13,350 6,750 102.27% 9,650
4,850
98.97%
BPCL 28-Sep-17 471.90 -0.35 -0.07% 471.90
471.90
474.06 23,400 5,400 30.00% 9,000
2,400
275.00%
CHENNPETRO 27-Jul-17 391.85 -5.75 -1.45% 399.30
390.10
393.19 918,000 4,500 0.49% 676,500
1,797,000
-62.35%
OFSS 31-Aug-17 3,631.30 -16.40 -0.45% 3,657.45
3,620.00
3,635.38 22,200 2,100 10.45% 9,600
27,900
-65.59%
ZEEL 28-Sep-17 534.50 -12.50 -2.29% 537.55
534.00
535.35 9,100 1,300 16.67% 3,900
7,800
-50.00%
ESCORTS 28-Sep-17 649.40 -15.45 -2.32% 649.40
649.40
649.40 3,300 1,100 50.00% 1,100
0
-
RAYMOND 28-Sep-17 810.00 -2.70 -0.33% 810.00
810.00
810.00 3,200 800 33.33% 800
0
-
MCX 28-Sep-17 1,141.00 -23.95 -2.06% 1,146.00
1,141.00
1,143.50 14,000 500 3.70% 1,000
1,000
0.00%
TCS 28-Sep-17 2,577.55 -24.05 -0.92% 2,590.25
2,573.00
2,580.76 8,250 500 6.45% 1,250
2,500
-50.00%
PAGEIND 27-Jul-17 16,775.20 -4.80 -0.03% 16,890.00
16,555.05
16,745.45 30,300 100 0.33% 7,250
14,250
-49.12%
Sections
Follow us on
Available On