SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
09-Dec
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
COALINDIA 29-Dec-16 308.15 -4.30 -1.38% 313.30
307.30
308.63 12,175,400 1,164,500 10.58% 3,836,900
4,063,000
-5.56%
INFRATEL 29-Dec-16 360.25 -11.55 -3.11% 373.60
357.25
362.10 5,195,400 1,134,000 27.92% 3,532,200
1,800,400
96.19%
IOC 29-Dec-16 303.70 -3.60 -1.17% 306.10
298.25
302.73 18,561,000 747,000 4.19% 8,277,000
4,848,000
70.73%
GMRINFRA 25-Jan-17 11.95 -0.15 -1.24% 12.05
11.95
12.04 6,120,000 630,000 11.48% 1,665,000
1,755,000
-5.13%
GMRINFRA 29-Dec-16 11.85 -0.15 -1.25% 12.00
11.85
11.92 161,910,000 540,000 0.33% 13,590,000
15,210,000
-10.65%
IBULHSGFIN 29-Dec-16 703.10 -20.75 -2.87% 729.15
702.30
715.28 10,302,400 534,400 5.47% 1,624,000
1,517,600
7.01%
HDFCBANK 29-Dec-16 1,199.50 -2.90 -0.24% 1,205.60
1,190.55
1,198.49 27,731,500 485,000 1.78% 4,182,000
4,055,000
3.13%
POWERGRID 29-Dec-16 184.90 -1.05 -0.56% 187.00
184.55
185.36 21,196,000 472,000 2.28% 4,132,000
5,764,000
-28.31%
BHARTIARTL 29-Dec-16 330.20 -0.85 -0.26% 335.85
327.80
330.75 25,509,000 405,000 1.61% 3,888,000
4,327,500
-10.16%
BHARATFIN 29-Dec-16 718.60 -3.60 -0.50% 726.60
712.25
716.98 6,930,000 385,000 5.88% 3,153,000
4,638,000
-32.02%
MOTHERSUMI 29-Dec-16 322.95 -6.95 -2.11% 329.20
319.60
324.33 10,372,500 367,500 3.67% 4,585,000
6,437,500
-28.78%
HDFCBANK 25-Jan-17 1,206.25 -2.20 -0.18% 1,212.30
1,199.05
1,202.25 1,023,500 360,000 54.26% 387,000
270,000
43.33%
JETAIRWAYS 29-Dec-16 369.90 -4.65 -1.24% 377.00
367.10
371.72 5,457,000 320,000 6.23% 1,732,000
1,676,000
3.34%
BAJFINANCE 29-Dec-16 898.90 -16.10 -1.76% 918.95
894.15
903.79 6,525,000 295,000 4.74% 2,180,000
2,767,500
-21.23%
KOTAKBANK 29-Dec-16 745.20 -4.20 -0.56% 753.60
743.25
747.53 7,700,800 294,400 3.97% 2,464,000
2,698,400
-8.69%
GRASIM 29-Dec-16 883.00 -12.35 -1.38% 897.30
880.35
887.40 8,128,500 294,000 3.75% 1,895,250
1,735,500
9.20%
LT 29-Dec-16 1,365.50 -2.60 -0.19% 1,375.60
1,358.30
1,366.82 7,569,500 282,500 3.88% 1,907,000
2,013,000
-5.27%
SUNPHARMA 29-Dec-16 675.00 -3.90 -0.57% 685.00
672.15
678.71 25,798,800 273,000 1.07% 6,627,000
11,838,600
-44.02%
NMDC 29-Dec-16 126.90 -1.80 -1.40% 129.20
126.40
127.70 19,248,000 246,000 1.29% 10,818,000
17,628,000
-38.63%
WIPRO 29-Dec-16 459.55 -0.10 -0.02% 462.75
458.25
460.95 5,326,000 246,000 4.84% 1,477,000
950,000
55.47%
ADANIPORTS 29-Dec-16 286.55 -0.80 -0.28% 291.80
285.35
288.38 14,875,000 240,000 1.64% 5,577,500
8,600,000
-35.15%
TATASTEEL 29-Dec-16 432.40 -0.40 -0.09% 436.80
430.00
432.76 23,506,000 216,000 0.93% 14,794,000
33,126,000
-55.34%
BPCL 29-Dec-16 636.85 -1.05 -0.16% 637.80
625.75
633.24 14,601,600 202,800 1.41% 4,904,400
3,295,200
48.83%
SRTRANSFIN 29-Dec-16 892.20 -20.70 -2.27% 912.90
881.00
895.04 3,537,000 201,600 6.04% 1,325,400
778,200
70.32%
M&M 29-Dec-16 1,192.00 -17.95 -1.48% 1,219.35
1,187.00
1,201.41 6,030,000 195,500 3.35% 1,631,500
1,658,000
-1.60%
HINDZINC 29-Dec-16 282.70 -2.20 -0.77% 285.90
280.65
283.40 8,137,600 179,200 2.25% 3,299,200
7,008,000
-52.92%
TATACOMM 29-Dec-16 644.40 -1.50 -0.23% 653.45
636.25
643.93 5,237,400 165,200 3.26% 1,537,200
2,517,200
-38.93%
MARICO 29-Dec-16 253.50 -3.40 -1.32% 258.20
252.00
253.72 8,356,400 158,600 1.93% 930,800
738,400
26.06%
TVSMOTOR 29-Dec-16 362.90 -0.55 -0.15% 365.80
360.00
363.04 5,822,000 130,000 2.28% 2,268,000
2,168,000
4.61%
GAIL 29-Dec-16 430.25 -1.45 -0.34% 435.15
428.95
431.52 7,945,500 118,500 1.51% 1,284,000
1,606,500
-20.07%
JSWSTEEL 29-Dec-16 1,651.00 -12.45 -0.75% 1,673.10
1,648.10
1,658.57 5,050,500 101,700 2.06% 797,400
1,116,600
-28.59%
TORNTPOWER 29-Dec-16 182.70 -0.40 -0.22% 184.35
181.50
183.03 2,724,000 96,000 3.65% 789,000
1,032,000
-23.55%
PIDILITIND 29-Dec-16 642.70 -2.05 -0.32% 648.40
640.15
642.44 1,287,000 85,000 7.07% 577,000
361,000
59.83%
CASTROLIND 29-Dec-16 403.45 -1.05 -0.26% 409.30
402.10
405.61 11,141,200 81,200 0.73% 786,800
854,000
-7.87%
PETRONET 29-Dec-16 386.60 -0.60 -0.15% 391.20
384.20
388.44 3,504,000 79,500 2.32% 1,711,500
2,257,500
-24.19%
SIEMENS 29-Dec-16 1,131.00 -7.60 -0.67% 1,152.75
1,123.00
1,134.75 886,000 78,000 9.65% 386,500
408,500
-5.39%
NMDC 25-Jan-17 127.05 -1.85 -1.44% 128.50
126.75
127.62 276,000 60,000 27.78% 138,000
144,000
-4.17%
CIPLA 29-Dec-16 579.55 -3.90 -0.67% 586.00
578.20
581.51 5,858,000 57,000 0.98% 1,150,000
2,607,000
-55.89%
JISLJALEQS 25-Jan-17 90.10 -1.20 -1.31% 90.90
90.00
90.27 468,000 54,000 13.04% 126,000
261,000
-51.72%
BHARATFORG 29-Dec-16 966.00 -0.35 -0.04% 975.00
952.15
961.63 4,047,000 48,600 1.22% 2,288,400
4,671,000
-51.01%
MOTHERSUMI 25-Jan-17 322.75 -8.45 -2.55% 328.00
320.10
325.57 95,000 45,000 90.00% 147,500
25,000
490.00%
DABUR 29-Dec-16 279.80 -0.45 -0.16% 281.90
279.00
280.07 12,242,500 37,500 0.31% 900,000
1,347,500
-33.21%
LUPIN 29-Dec-16 1,517.00 -7.60 -0.50% 1,537.95
1,507.05
1,516.96 4,773,900 37,200 0.79% 807,300
1,006,800
-19.82%
DRREDDY 29-Dec-16 3,188.00 -20.15 -0.63% 3,215.30
3,168.80
3,189.03 1,806,800 34,600 1.95% 248,000
529,800
-53.19%
COALINDIA 25-Jan-17 309.00 -4.65 -1.48% 311.40
308.40
309.56 465,800 34,000 7.87% 62,900
83,300
-24.49%
DCBBANK 25-Jan-17 108.20 -1.20 -1.10% 108.90
108.00
108.36 54,000 31,500 140.00% 45,000
4,500
900.00%
CADILAHC 29-Dec-16 393.00 -3.55 -0.90% 399.50
389.55
393.76 3,185,600 30,400 0.96% 464,000
840,000
-44.76%
ABIRLANUVO 29-Dec-16 1,279.95 -11.10 -0.86% 1,301.00
1,274.30
1,285.96 3,437,250 27,750 0.81% 742,500
821,250
-9.59%
HEROMOTOCO 29-Dec-16 3,276.00 -35.00 -1.06% 3,329.25
3,265.00
3,282.03 1,530,000 27,400 1.82% 464,400
589,000
-21.15%
TATAGLOBAL 25-Jan-17 124.90 -0.05 -0.04% 125.80
124.70
125.01 261,000 27,000 11.54% 49,500
22,500
120.00%
ULTRACEMCO 29-Dec-16 3,580.00 -15.05 -0.42% 3,606.00
3,564.15
3,582.54 2,676,200 26,200 0.99% 288,200
413,800
-30.35%
MCDOWELL-N 29-Dec-16 1,920.00 -36.15 -1.85% 1,954.95
1,897.40
1,921.78 2,826,500 24,000 0.86% 402,000
369,000
8.94%
BHARTIARTL 23-Feb-17 328.60 -0.85 -0.26% 330.00
327.00
328.21 74,800 22,100 41.94% 23,800
46,500
-48.82%
COLPAL 29-Dec-16 921.00 -2.60 -0.28% 925.15
919.70
922.11 583,100 21,000 3.74% 175,000
516,600
-66.12%
SUNPHARMA 25-Jan-17 677.15 -4.40 -0.65% 687.00
675.80
680.93 1,001,700 20,300 2.07% 169,400
410,400
-58.72%
BAJAJ-AUTO 29-Dec-16 2,733.90 -47.25 -1.70% 2,782.45
2,725.55
2,741.26 1,362,000 19,000 1.41% 347,000
456,750
-24.03%
LT 25-Jan-17 1,373.00 -0.80 -0.06% 1,379.30
1,366.20
1,372.28 165,000 18,500 12.63% 34,000
39,000
-12.82%
JUBLFOOD 29-Dec-16 865.00 -5.25 -0.60% 879.00
860.50
869.83 2,002,000 17,000 0.86% 430,500
929,500
-53.68%
AJANTPHARM 29-Dec-16 1,875.00 -39.45 -2.06% 1,926.00
1,873.20
1,894.77 352,800 16,800 5.00% 119,200
148,800
-19.89%
TATAMTRDVR 25-Jan-17 305.40 -0.10 -0.03% 310.10
305.00
307.52 247,800 16,800 7.27% 39,900
67,200
-40.63%
UBL 29-Dec-16 843.80 -12.30 -1.44% 854.00
842.25
847.17 1,106,700 16,100 1.48% 190,400
174,300
9.24%
AMARAJABAT 29-Dec-16 932.50 -2.45 -0.26% 944.30
926.15
934.89 538,800 15,600 2.98% 198,600
212,400
-6.50%
SRF 29-Dec-16 1,540.05 -7.70 -0.50% 1,555.30
1,528.00
1,537.72 462,000 15,000 3.36% 277,000
673,000
-58.84%
CUMMINSIND 29-Dec-16 786.00 -6.65 -0.84% 806.50
786.00
798.96 602,400 12,600 2.14% 147,000
112,800
30.32%
HDFC 29-Dec-16 1,277.20 -13.85 -1.07% 1,293.45
1,264.85
1,274.72 8,580,000 12,500 0.15% 2,671,000
3,155,500
-15.35%
IRB 25-Jan-17 192.50 -1.60 -0.82% 194.00
192.00
192.68 295,000 12,500 4.42% 25,000
55,000
-54.55%
TVSMOTOR 25-Jan-17 357.70 -3.10 -0.86% 361.85
357.30
360.26 154,000 12,000 8.45% 30,000
14,000
114.29%
TORNTPHARM 29-Dec-16 1,342.60 -6.65 -0.49% 1,387.95
1,339.15
1,346.71 259,200 10,400 4.18% 48,800
58,000
-15.86%
IBREALEST 25-Jan-17 71.45 -0.35 -0.49% 72.10
71.40
71.71 180,000 10,000 5.88% 50,000
70,000
-28.57%
HEROMOTOCO 25-Jan-17 3,285.00 -35.65 -1.07% 3,325.00
3,275.00
3,288.08 41,000 8,800 27.33% 22,400
15,600
43.59%
HDFC 25-Jan-17 1,283.05 -13.85 -1.07% 1,287.40
1,269.00
1,277.57 120,000 8,500 7.62% 37,000
25,000
48.00%
JETAIRWAYS 25-Jan-17 371.30 -4.50 -1.20% 377.75
368.95
371.90 182,000 8,000 4.60% 28,000
27,000
3.70%
BHARATFIN 25-Jan-17 719.00 -5.00 -0.69% 726.00
717.00
719.62 61,000 8,000 15.09% 25,000
41,000
-39.02%
EICHERMOT 29-Dec-16 22,960.00 -386.80 -1.66% 23,665.55
22,888.10
23,115.05 213,850 7,675 3.72% 79,625
94,375
-15.63%
HINDZINC 25-Jan-17 283.10 -2.40 -0.84% 284.00
283.00
283.44 118,400 6,400 5.71% 25,600
64,000
-60.00%
LUPIN 25-Jan-17 1,521.00 -8.00 -0.52% 1,526.15
1,514.65
1,522.03 60,800 5,600 10.14% 17,600
11,100
58.56%
GRANULES 25-Jan-17 113.00 -0.70 -0.62% 113.50
113.00
113.27 185,000 5,000 2.78% 25,000
10,000
150.00%
SRTRANSFIN 25-Jan-17 895.00 -20.95 -2.29% 910.00
888.00
897.00 22,800 4,800 26.67% 16,800
10,200
64.71%
BAJFINANCE 25-Jan-17 904.55 -13.85 -1.51% 910.00
900.00
903.78 109,000 4,500 4.31% 11,000
50,000
-78.00%
PCJEWELLER 25-Jan-17 340.00 -0.15 -0.04% 345.00
340.00
342.65 24,000 4,500 23.08% 7,500
1,500
400.00%
GODREJCP 29-Dec-16 1,481.00 -4.00 -0.27% 1,489.00
1,461.05
1,474.14 501,600 4,000 0.80% 102,000
110,400
-7.61%
POWERGRID 25-Jan-17 185.60 -1.20 -0.64% 187.05
185.50
185.98 148,000 4,000 2.78% 60,000
108,000
-44.44%
IBULHSGFIN 25-Jan-17 705.45 -19.55 -2.70% 722.00
705.45
711.73 22,400 3,200 16.67% 8,000
2,400
233.33%
BRITANNIA 29-Dec-16 3,052.00 -1.15 -0.04% 3,074.00
3,031.00
3,050.25 1,025,400 3,000 0.29% 55,000
110,200
-50.09%
MCDOWELL-N 25-Jan-17 1,929.25 -39.75 -2.02% 1,954.05
1,911.00
1,934.74 11,750 3,000 34.29% 5,000
1,000
400.00%
M&M 25-Jan-17 1,203.25 -13.50 -1.11% 1,220.60
1,195.00
1,204.54 48,500 3,000 6.59% 23,000
15,000
53.33%
PAGEIND 29-Dec-16 13,520.00 -172.40 -1.26% 13,795.90
13,225.90
13,447.66 41,850 3,000 7.72% 22,400
21,950
2.05%
JSWSTEEL 25-Jan-17 1,666.15 -4.90 -0.29% 1,676.00
1,657.00
1,662.77 81,000 2,700 3.45% 6,600
11,700
-43.59%
SUNPHARMA 23-Feb-17 682.00 -3.00 -0.44% 692.80
680.00
684.87 37,100 2,100 6.00% 11,900
8,400
41.67%
KOTAKBANK 25-Jan-17 748.60 -4.00 -0.53% 757.45
748.00
750.72 47,200 1,600 3.51% 17,600
11,200
57.14%
CASTROLIND 25-Jan-17 405.50 -0.60 -0.15% 405.50
405.50
405.50 12,600 1,400 12.50% 1,400
5,600
-75.00%
DRREDDY 25-Jan-17 3,198.00 -17.70 -0.55% 3,198.85
3,198.00
3,197.63 13,600 1,400 11.48% 2,200
8,600
-74.42%
ULTRACEMCO 25-Jan-17 3,574.70 -23.85 -0.66% 3,597.25
3,574.70
3,584.49 37,800 1,200 3.28% 1,800
5,200
-65.38%
MARUTI 25-Jan-17 5,268.70 -8.90 -0.17% 5,342.00
5,239.00
5,282.00 47,850 900 1.92% 15,750
34,350
-54.15%
JUBLFOOD 25-Jan-17 867.40 -12.60 -1.43% 876.90
863.20
868.54 53,500 500 0.94% 3,000
10,000
-70.00%
BOSCHLTD 29-Dec-16 20,722.00 -274.55 -1.31% 20,900.00
20,550.05
20,688.61 76,925 475 0.62% 11,000
24,025
-54.21%
EICHERMOT 25-Jan-17 23,037.00 -413.20 -1.76% 23,651.00
22,894.00
23,137.86 5,950 250 4.39% 1,775
750
136.67%
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.