Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
Dec 11, 20:25
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
FORTIS 28-Dec-17 139.35 -8.35 -5.65% 145.40
137.85
141.68 55,836,000 2,122,200 3.95% 13,648,500
9,663,300
41.24%
SUZLON 25-Jan-18 14.00 -0.10 -0.71% 14.25
14.00
14.10 13,790,000 1,995,000 16.91% 3,450,000
1,950,000
76.92%
RELIANCE 28-Dec-17 920.35 -5.70 -0.62% 930.00
918.05
922.39 46,125,000 1,580,000 3.55% 9,582,000
9,861,000
-2.83%
RECLTD 28-Dec-17 152.10 -1.75 -1.14% 154.40
151.85
152.72 47,082,000 1,566,000 3.44% 8,682,000
9,726,000
-10.73%
GMRINFRA 28-Dec-17 17.70 -0.10 -0.56% 18.20
17.65
17.85 316,260,000 1,440,000 0.46% 51,480,000
41,490,000
24.08%
BANKINDIA 28-Dec-17 182.65 -3.35 -1.80% 187.50
182.00
184.25 15,042,000 1,362,000 9.96% 11,754,000
9,978,000
17.80%
BANKBARODA 28-Dec-17 168.35 -0.05 -0.03% 170.10
167.55
168.74 49,822,500 945,000 1.93% 12,033,000
17,885,000
-32.72%
SREINFRA 28-Dec-17 100.45 -0.45 -0.45% 102.80
100.25
101.16 14,840,000 880,000 6.30% 3,210,000
2,660,000
20.68%
GMRINFRA 25-Jan-18 17.85 -0.05 -0.28% 18.25
17.85
18.00 4,995,000 855,000 20.65% 2,250,000
990,000
127.27%
NTPC 28-Dec-17 179.05 -1.60 -0.89% 182.50
178.60
179.66 35,764,000 688,000 1.96% 4,480,000
7,216,000
-37.92%
UNIONBANK 28-Dec-17 155.20 -1.25 -0.80% 157.85
153.35
155.39 16,528,000 660,000 4.16% 8,772,000
9,648,000
-9.08%
FEDERALBNK 25-Jan-18 109.45 -0.40 -0.36% 110.70
109.05
109.65 1,903,000 638,000 50.43% 1,039,500
368,500
182.09%
ASHOKLEY 28-Dec-17 118.60 -0.20 -0.17% 120.50
118.10
119.01 68,411,000 637,000 0.94% 19,131,000
28,651,000
-33.23%
RCOM 25-Jan-18 11.75 -0.05 -0.42% 11.85
11.60
11.76 3,024,000 616,000 25.58% 462,000
490,000
-5.71%
INFRATEL 28-Dec-17 370.05 -5.65 -1.50% 379.65
369.20
372.37 11,002,400 576,300 5.53% 3,418,700
2,954,600
15.71%
FEDERALBNK 28-Dec-17 108.90 -0.45 -0.41% 110.20
108.55
109.12 76,318,000 555,500 0.73% 10,604,000
14,102,000
-24.80%
IDFC 28-Dec-17 60.05 -0.10 -0.17% 60.70
59.70
60.14 145,358,400 462,000 0.32% 13,780,800
14,625,600
-5.78%
JSWSTEEL 28-Dec-17 252.10 -1.40 -0.55% 254.45
249.75
252.01 52,218,000 426,000 0.82% 6,279,000
10,344,000
-39.30%
PETRONET 28-Dec-17 251.30 -1.15 -0.46% 255.00
250.25
252.16 19,287,000 408,000 2.16% 3,540,000
7,362,000
-51.92%
NCC 28-Dec-17 123.75 -1.90 -1.51% 126.95
123.20
124.41 28,024,000 400,000 1.45% 12,376,000
26,896,000
-53.99%
TATAMOTORS 28-Dec-17 411.90 -1.05 -0.25% 416.55
410.65
413.37 72,855,000 399,000 0.55% 14,848,500
29,809,500
-50.19%
BEL 28-Dec-17 184.20 -0.95 -0.51% 187.75
183.10
185.23 17,716,050 371,250 2.14% 5,633,100
3,722,400
51.33%
FORTIS 25-Jan-18 140.10 -8.30 -5.59% 145.90
138.40
142.47 605,500 360,500 147.14% 785,700
156,600
401.72%
RELIANCE 25-Jan-18 924.60 -6.10 -0.66% 934.45
922.25
926.35 2,072,000 348,000 20.19% 594,000
364,000
63.19%
LICHSGFIN 28-Dec-17 565.10 -3.80 -0.67% 571.50
562.80
566.19 16,652,900 303,600 1.86% 2,620,200
3,570,600
-26.62%
ADANIPORTS 28-Dec-17 393.15 -1.50 -0.38% 397.00
386.50
391.52 11,065,000 250,000 2.31% 6,340,000
4,657,500
36.12%
ONGC 28-Dec-17 179.85 -1.15 -0.64% 181.50
178.50
180.00 42,926,250 228,750 0.54% 5,883,750
9,960,000
-40.93%
KOTAKBANK 28-Dec-17 1,008.85 -1.00 -0.10% 1,013.20
1,005.75
1,008.79 9,475,200 228,000 2.47% 2,121,600
2,677,600
-20.76%
INDIACEM 28-Dec-17 172.75 -2.60 -1.48% 176.60
172.05
173.53 27,170,500 217,000 0.81% 7,350,000
15,974,000
-53.99%
HEXAWARE 28-Dec-17 329.30 -1.50 -0.45% 334.65
323.00
330.05 4,128,000 204,000 5.20% 5,907,000
3,270,000
80.64%
ASIANPAINT 28-Dec-17 1,132.10 -9.80 -0.86% 1,146.00
1,130.00
1,134.94 3,647,400 201,600 5.85% 838,800
1,470,600
-42.96%
RECLTD 25-Jan-18 152.60 -1.70 -1.10% 154.50
152.20
152.98 1,212,000 198,000 19.53% 324,000
132,000
145.45%
YESBANK 28-Dec-17 312.65 -0.80 -0.26% 316.50
311.45
313.32 57,200,500 166,250 0.29% 8,184,750
14,140,000
-42.12%
SOUTHBANK 25-Jan-18 32.35 -0.25 -0.77% 32.55
32.00
32.28 3,148,395 165,705 5.56% 695,961
530,256
31.25%
HCC 25-Jan-18 37.10 -0.35 -0.93% 37.60
37.05
37.26 1,140,000 165,000 16.92% 216,000
300,000
-28.00%
PFC 28-Dec-17 120.65 -0.60 -0.49% 122.00
119.90
120.79 61,488,000 162,000 0.26% 7,764,000
11,220,000
-30.80%
ORIENTBANK 28-Dec-17 122.25 -0.35 -0.29% 124.00
121.60
122.51 14,394,000 156,000 1.10% 4,584,000
3,288,000
39.42%
IFCI 25-Jan-18 24.20 -0.55 -2.22% 24.60
24.10
24.27 2,794,000 154,000 5.83% 440,000
528,000
-16.67%
GRASIM 28-Dec-17 1,137.20 -1.80 -0.16% 1,142.10
1,130.15
1,136.08 4,171,500 129,000 3.19% 774,000
1,089,750
-28.97%
MRPL 28-Dec-17 124.00 -0.05 -0.04% 125.20
123.55
124.26 11,965,500 117,000 0.99% 1,705,500
3,838,500
-55.57%
TATAMTRDVR 25-Jan-18 235.45 -0.45 -0.19% 238.00
234.90
236.06 390,000 107,500 38.05% 153,300
107,100
43.14%
TATAMOTORS 25-Jan-18 414.05 -1.00 -0.24% 418.45
413.00
415.42 2,118,000 105,000 5.22% 450,000
651,000
-30.88%
VEDL 28-Dec-17 292.25 -0.10 -0.03% 295.05
287.00
291.80 49,271,250 101,500 0.21% 14,927,500
26,491,500
-43.65%
BHEL 25-Jan-18 92.60 -0.35 -0.38% 93.20
92.40
92.84 870,000 97,500 12.62% 262,500
195,000
34.62%
ONGC 25-Jan-18 180.60 -1.15 -0.63% 181.95
179.45
180.46 1,875,000 93,750 5.26% 202,500
656,250
-69.14%
VOLTAS 28-Dec-17 627.60 -0.65 -0.10% 635.40
623.00
629.11 2,985,000 83,000 2.86% 3,674,000
3,606,000
1.89%
ICICIPRULI 28-Dec-17 374.90 -3.70 -0.98% 380.65
374.10
376.21 6,977,100 79,300 1.15% 637,000
1,089,400
-41.53%
TORNTPOWER 28-Dec-17 273.25 -0.80 -0.29% 277.40
272.10
274.67 5,142,000 75,000 1.48% 2,325,000
3,090,000
-24.76%
ICIL 28-Dec-17 115.25 -0.40 -0.35% 116.35
114.25
115.34 10,584,000 73,500 0.70% 1,375,500
1,862,000
-26.13%
BHARATFORG 28-Dec-17 703.10 -7.75 -1.09% 715.80
699.20
705.63 7,005,600 73,200 1.06% 1,964,400
2,341,200
-16.09%
CAPF 28-Dec-17 691.55 -3.70 -0.53% 700.40
690.05
693.92 4,148,800 72,800 1.79% 556,800
746,400
-25.40%
BANKBARODA 25-Jan-18 169.15 -0.35 -0.21% 171.05
168.70
169.77 468,000 64,000 15.84% 178,500
161,000
10.87%
PFC 25-Jan-18 121.05 -0.70 -0.57% 121.80
120.55
121.16 996,000 60,000 6.41% 132,000
198,000
-33.33%
RECLTD 22-Feb-18 149.50 -1.70 -1.12% 151.45
149.05
150.29 384,000 60,000 18.52% 90,000
18,000
400.00%
HEROMOTOCO 28-Dec-17 3,533.85 -0.10 -0.00% 3,558.10
3,519.75
3,533.86 1,619,000 59,000 3.78% 289,800
487,800
-40.59%
LICHSGFIN 25-Jan-18 567.75 -4.35 -0.76% 574.65
566.00
569.81 187,000 58,300 45.30% 115,500
55,000
110.00%
INFRATEL 25-Jan-18 371.70 -5.70 -1.51% 380.10
371.05
373.68 702,100 56,100 8.68% 124,100
51,000
143.33%
NATIONALUM 28-Dec-17 77.85 -0.95 -1.21% 79.30
77.25
78.09 37,680,000 56,000 0.15% 5,648,000
9,288,000
-39.19%
EQUITAS 25-Jan-18 142.95 -0.65 -0.45% 143.65
142.75
143.05 291,200 54,400 22.97% 70,400
147,200
-52.17%
ANDHRABANK 25-Jan-18 61.80 -0.15 -0.24% 61.80
61.25
61.43 580,000 50,000 9.43% 80,000
20,000
300.00%
IDEA 25-Jan-18 96.65 -0.50 -0.51% 98.25
96.20
96.93 476,000 49,000 11.48% 308,000
350,000
-12.00%
MUTHOOTFIN 28-Dec-17 440.30 -2.20 -0.50% 446.30
437.55
442.11 2,593,500 48,000 1.89% 586,500
1,270,500
-53.84%
NCC 25-Jan-18 124.50 -1.70 -1.35% 126.00
124.50
125.26 584,000 48,000 8.96% 152,000
384,000
-60.42%
SAIL 25-Jan-18 82.00 -0.55 -0.67% 83.00
81.80
82.28 1,536,000 48,000 3.23% 504,000
912,000
-44.74%
HINDUNILVR 28-Dec-17 1,326.55 -2.05 -0.15% 1,329.90
1,316.00
1,322.80 10,129,800 46,800 0.46% 1,118,400
2,496,600
-55.20%
INDIACEM 25-Jan-18 173.55 -2.55 -1.45% 175.50
173.35
174.18 182,000 42,000 30.00% 122,500
140,000
-12.50%
PFC 22-Feb-18 119.75 -0.55 -0.46% 121.00
119.75
120.18 276,000 42,000 17.95% 48,000
12,000
300.00%
ALBK 25-Jan-18 75.25 -0.25 -0.33% 75.35
75.10
75.23 440,000 40,000 10.00% 80,000
30,000
166.67%
PTC 25-Jan-18 115.65 -0.35 -0.30% 116.00
115.25
115.68 296,000 40,000 15.63% 56,000
96,000
-41.67%
DHFL 25-Jan-18 606.25 -0.15 -0.02% 610.55
604.30
606.71 417,000 37,500 9.88% 133,500
69,000
93.48%
SYNDIBANK 25-Jan-18 87.00 -0.10 -0.11% 87.50
86.50
86.94 297,000 36,000 13.79% 45,000
63,000
-28.57%
ASHOKLEY 25-Jan-18 119.10 -0.35 -0.29% 120.75
118.75
119.59 1,435,000 35,000 2.50% 623,000
448,000
39.06%
DISHTV 25-Jan-18 83.30 -0.25 -0.30% 83.30
83.20
83.28 322,000 35,000 12.20% 49,000
182,000
-73.08%
BEL 25-Jan-18 185.00 -1.00 -0.54% 188.15
184.05
185.75 252,450 34,650 15.91% 158,400
84,150
88.24%
NATIONALUM 25-Jan-18 78.30 -0.95 -1.20% 79.45
77.75
78.56 464,000 32,000 7.41% 168,000
192,000
-12.50%
RCOM 22-Feb-18 11.85 -0.05 -0.42% 11.85
11.85
11.85 196,000 28,000 16.67% 14,000
56,000
-75.00%
MGL 28-Dec-17 1,139.30 -11.80 -1.03% 1,162.40
1,135.85
1,148.67 1,072,200 26,400 2.52% 504,600
709,800
-28.91%
IOC 28-Dec-17 404.80 -0.95 -0.23% 408.70
401.60
405.52 13,408,500 25,500 0.19% 3,879,000
7,572,000
-48.77%
BANKINDIA 25-Jan-18 182.70 -2.80 -1.51% 187.00
182.40
184.98 252,000 24,000 10.53% 102,000
36,000
183.33%
CONCOR 28-Dec-17 1,304.45 -0.80 -0.06% 1,307.15
1,294.30
1,301.94 1,203,750 21,875 1.85% 301,875
215,000
40.41%
HINDALCO 25-Jan-18 240.20 -1.65 -0.68% 242.05
237.90
240.06 476,000 21,000 4.62% 199,500
171,500
16.33%
PETRONET 25-Jan-18 252.15 -1.50 -0.59% 255.20
251.80
253.09 162,000 21,000 14.89% 60,000
171,000
-64.91%
HINDUNILVR 25-Jan-18 1,332.50 -1.65 -0.12% 1,335.00
1,322.25
1,328.23 162,600 20,400 14.35% 30,000
87,600
-65.75%
IDBI 25-Jan-18 60.20 -0.05 -0.08% 60.20
60.20
60.20 510,000 20,000 4.08% 24,000
40,000
-40.00%
SREINFRA 25-Jan-18 101.30 -1.95 -1.89% 103.00
101.15
101.63 105,000 20,000 23.53% 55,000
10,000
450.00%
JSWSTEEL 25-Jan-18 253.35 -1.65 -0.65% 255.50
251.55
253.54 138,000 18,000 15.00% 99,000
81,000
22.22%
RNAVAL 25-Jan-18 37.00 -0.45 -1.20% 37.00
36.95
36.96 306,000 18,000 6.25% 27,000
18,000
50.00%
RNAVAL 28-Dec-17 36.90 -0.05 -0.14% 37.55
36.55
36.89 14,292,000 18,000 0.13% 1,341,000
1,746,000
-23.20%
TV18BRDCST 25-Jan-18 57.25 -0.75 -1.29% 58.55
57.05
57.92 1,309,000 17,000 1.32% 374,000
612,000
-38.89%
IBULHSGFIN 28-Dec-17 1,202.20 -9.95 -0.82% 1,217.00
1,190.65
1,202.35 11,578,800 16,400 0.14% 1,709,600
2,572,400
-33.54%
KOTAKBANK 25-Jan-18 1,012.90 -0.30 -0.03% 1,015.25
1,010.45
1,012.85 134,400 16,000 13.51% 32,000
29,600
8.11%
UNIONBANK 25-Jan-18 155.80 -1.95 -1.24% 157.90
154.75
155.52 180,000 16,000 9.76% 68,000
32,000
112.50%
HEXAWARE 25-Jan-18 330.45 -0.45 -0.14% 332.95
328.75
331.39 126,000 15,000 13.51% 48,000
42,000
14.29%
DISHTV 28-Dec-17 82.85 -0.20 -0.24% 83.45
82.35
82.71 29,421,000 14,000 0.05% 4,655,000
10,038,000
-53.63%
GAIL 25-Jan-18 481.20 -1.90 -0.39% 488.95
477.50
482.86 146,000 12,000 8.96% 66,000
150,000
-56.00%
ICICIPRULI 25-Jan-18 376.90 -2.45 -0.65% 382.05
376.35
378.23 68,900 11,700 20.45% 40,300
5,200
675.00%
ONGC 22-Feb-18 180.20 -1.10 -0.61% 180.50
180.50
180.20 108,750 11,250 11.54% 11,250
3,750
200.00%
CUMMINSIND 28-Dec-17 861.90 -1.45 -0.17% 868.25
857.95
861.90 753,600 10,800 1.45% 107,400
399,000
-73.08%
YESBANK 22-Feb-18 316.15 -0.95 -0.30% 317.35
315.70
316.16 26,250 10,500 66.67% 15,750
10,500
50.00%
DIVISLAB 28-Dec-17 1,050.75 -5.00 -0.47% 1,066.00
1,040.10
1,052.45 3,639,200 9,600 0.26% 1,309,600
2,467,200
-46.92%
DCBBANK 25-Jan-18 189.60 -0.45 -0.24% 191.25
189.50
189.88 81,000 9,000 12.50% 22,500
27,000
-16.67%
CHOLAFIN 28-Dec-17 1,299.60 -3.75 -0.29% 1,311.40
1,291.00
1,299.51 482,500 8,000 1.69% 181,500
191,500
-5.22%
NTPC 22-Feb-18 178.00 -2.30 -1.28% 179.10
178.00
179.10 40,000 8,000 25.00% 8,000
4,000
100.00%
KTKBANK 25-Jan-18 152.75 -0.35 -0.23% 152.75
151.85
152.25 285,000 7,600 2.74% 15,200
79,800
-80.95%
CAPF 25-Jan-18 695.05 -2.95 -0.42% 698.10
694.90
695.80 46,400 7,200 18.37% 11,200
26,400
-57.58%
ASHOKLEY 22-Feb-18 120.00 -0.30 -0.25% 120.00
119.75
119.93 42,000 7,000 20.00% 28,000
28,000
0.00%
CONCOR 25-Jan-18 1,305.75 -10.25 -0.78% 1,306.25
1,301.50
1,303.06 11,250 6,250 125.00% 6,250
0
-
FEDERALBNK 22-Feb-18 110.30 -0.60 -0.54% 110.50
110.30
110.40 55,000 5,500 11.11% 16,500
5,500
200.00%
PEL 25-Jan-18 2,913.25 -3.20 -0.11% 2,956.00
2,901.55
2,919.69 8,100 5,400 200.00% 10,200
7,200
41.67%
BHARATFORG 25-Jan-18 706.60 -6.80 -0.95% 714.80
703.25
707.96 126,000 4,800 3.96% 21,600
14,400
50.00%
EXIDEIND 25-Jan-18 207.05 -1.05 -0.50% 209.10
207.00
207.96 140,000 4,000 2.94% 48,000
72,000
-33.33%
NTPC 25-Jan-18 179.30 -1.30 -0.72% 181.10
179.25
180.00 240,000 4,000 1.69% 100,000
88,000
13.64%
ASIANPAINT 25-Jan-18 1,137.25 -8.00 -0.70% 1,149.00
1,136.00
1,139.40 63,600 3,600 6.00% 13,200
25,800
-48.84%
SHREECEM 28-Dec-17 17,296.35 -57.15 -0.33% 17,450.45
17,217.00
17,281.85 49,850 3,550 7.67% 9,800
16,000
-38.75%
BALRAMCHIN 25-Jan-18 154.50 -0.65 -0.42% 154.70
154.50
154.60 367,500 3,500 0.96% 7,000
63,000
-88.89%
VEDL 22-Feb-18 290.85 -3.45 -1.17% 293.10
290.85
292.35 36,750 3,500 10.53% 7,000
17,500
-60.00%
BEML 25-Jan-18 1,604.00 -5.75 -0.36% 1,621.40
1,595.00
1,606.20 19,500 3,000 18.18% 10,200
8,400
21.43%
RELIANCE 22-Feb-18 930.35 -5.00 -0.53% 937.40
927.80
933.34 44,000 3,000 7.32% 18,000
26,000
-30.77%
VGUARD 25-Jan-18 237.30 -1.90 -0.79% 237.50
237.30
237.40 60,000 3,000 5.26% 6,000
15,000
-60.00%
ADANIPORTS 25-Jan-18 394.95 -1.80 -0.45% 396.60
389.70
392.08 115,000 2,500 2.22% 70,000
42,500
64.71%
DIVISLAB 25-Jan-18 1,050.00 -14.40 -1.35% 1,061.45
1,049.35
1,053.78 42,400 2,400 6.00% 9,600
17,600
-45.45%
BALKRISIND 25-Jan-18 2,380.70 -8.95 -0.37% 2,412.25
2,363.00
2,384.07 30,000 1,600 5.63% 20,400
36,800
-44.57%
BAJAJ-AUTO 25-Jan-18 3,228.25 -5.65 -0.17% 3,288.95
3,214.30
3,233.71 20,250 1,250 6.58% 4,500
7,000
-35.71%
BHARATFORG 22-Feb-18 708.90 -5.10 -0.71% 708.90
708.90
708.90 7,200 1,200 20.00% 1,200
1,200
0.00%
MINDTREE 25-Jan-18 548.15 -5.45 -0.98% 550.05
542.30
546.75 9,600 1,200 14.29% 9,600
13,200
-27.27%
GRASIM 25-Jan-18 1,141.90 -3.10 -0.27% 1,143.65
1,138.00
1,140.78 24,000 750 3.23% 13,500
9,750
38.46%
MGL 25-Jan-18 1,151.60 -5.30 -0.46% 1,160.00
1,151.60
1,155.53 22,800 600 2.70% 1,800
5,400
-66.67%
Sections
Follow us on
Available On