SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Increase in Open Interest - Decrease in Price
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 30-Oct-14 35.90 -0.05 -0.14% 36.65
35.75
36.16 59,796,000 810,000 1.37% 13,464,000
22,131,000
-39.16%
RCOM 30-Oct-14 97.65 -1.85 -1.86% 100.70
97.15
98.28 45,718,000 724,000 1.61% 9,432,000
21,808,000
-56.75%
JINDALSTEL 30-Oct-14 171.95 -2.25 -1.29% 176.50
166.10
170.76 19,527,000 642,000 3.40% 11,104,000
8,092,000
37.22%
RELIANCE 30-Oct-14 934.65 -18.05 -1.89% 954.00
933.60
941.00 33,872,750 536,500 1.61% 3,986,500
6,822,500
-41.57%
TATAPOWER 30-Oct-14 81.45 -2.15 -2.57% 83.65
80.95
82.23 27,240,000 516,000 1.93% 5,796,000
4,244,000
36.57%
ARVIND 30-Oct-14 297.40 -1.75 -0.58% 302.20
296.25
299.27 11,302,000 474,000 4.38% 9,538,000
14,224,000
-32.94%
SSLT 30-Oct-14 272.15 -0.95 -0.35% 276.65
270.60
272.67 18,042,000 408,000 2.31% 5,916,000
11,656,000
-49.25%
ITC 30-Oct-14 366.90 -5.40 -1.45% 372.45
366.25
368.14 18,215,000 404,000 2.27% 3,754,000
8,159,000
-53.99%
JPPOWER 30-Oct-14 12.20 -0.35 -2.79% 12.60
12.15
12.29 52,620,000 375,000 0.72% 7,095,000
8,175,000
-13.21%
NHPC 30-Oct-14 19.25 -0.35 -1.79% 19.65
19.15
19.35 63,588,000 360,000 0.57% 4,428,000
5,436,000
-18.54%
IDFC 27-Nov-14 137.40 -1.30 -0.94% 140.10
136.30
138.16 760,000 332,000 77.57% 600,000
392,000
53.06%
IBREALEST 30-Oct-14 67.75 -0.30 -0.44% 68.75
66.55
67.69 34,104,000 324,000 0.96% 4,672,000
7,432,000
-37.14%
TATAMTRDVR 30-Oct-14 346.10 -1.25 -0.36% 350.55
344.00
347.39 24,086,000 276,000 1.16% 3,430,000
4,846,000
-29.22%
APOLLOTYRE 30-Oct-14 198.35 -6.10 -2.98% 205.35
197.70
200.77 13,468,000 274,000 2.08% 9,258,000
24,164,000
-61.69%
CAIRN 30-Oct-14 305.95 -7.40 -2.36% 314.20
305.40
308.66 12,911,000 267,000 2.11% 2,300,000
2,091,000
10.00%
PTC 30-Oct-14 81.65 -4.35 -5.06% 85.55
81.30
82.85 9,200,000 204,000 2.27% 3,352,000
3,000,000
11.73%
JISLJALEQS 30-Oct-14 80.60 -1.30 -1.59% 82.95
80.10
81.40 26,208,000 188,000 0.72% 4,000,000
9,100,000
-56.04%
IRB 30-Oct-14 229.30 -2.70 -1.16% 233.25
228.15
230.14 12,612,000 180,000 1.45% 11,616,000
17,108,000
-32.10%
ONGC 30-Oct-14 405.75 -5.85 -1.42% 412.25
404.50
406.97 22,340,000 178,000 0.80% 4,336,000
6,238,000
-30.49%
GODREJIND 30-Oct-14 302.20 -7.50 -2.42% 311.70
301.50
305.55 4,050,000 173,000 4.46% 808,000
1,877,000
-56.95%
NHPC 27-Nov-14 19.35 -0.40 -2.03% 19.75
19.35
19.55 1,572,000 168,000 11.97% 636,000
420,000
51.43%
ADANIENT 30-Oct-14 465.75 -8.60 -1.81% 479.80
457.65
466.59 5,793,000 166,000 2.95% 2,530,000
2,196,000
15.21%
DLF 30-Oct-14 151.35 -0.40 -0.26% 153.45
150.10
151.73 23,086,000 160,000 0.70% 13,334,000
21,902,000
-39.12%
SKSMICRO 30-Oct-14 293.75 -7.15 -2.38% 306.35
292.15
299.26 3,788,000 151,000 4.15% 914,000
1,609,000
-43.19%
GLENMARK 30-Oct-14 708.40 -18.00 -2.48% 738.00
699.00
715.09 1,632,500 118,500 7.83% 707,500
729,500
-3.02%
HINDALCO 30-Oct-14 156.20 -1.30 -0.83% 159.05
153.35
156.33 24,664,000 96,000 0.39% 8,942,000
13,774,000
-35.08%
SRTRANSFIN 30-Oct-14 913.25 -26.90 -2.86% 940.45
907.15
918.23 776,500 92,500 13.52% 710,000
574,000
23.69%
TATACHEM 30-Oct-14 397.90 -4.85 -1.20% 406.90
396.50
401.57 3,224,000 90,000 2.87% 1,064,000
1,857,000
-42.70%
SBIN 30-Oct-14 2,437.40 -20.05 -0.82% 2,463.70
2,425.50
2,442.19 4,602,750 89,125 1.97% 2,226,125
4,004,500
-44.41%
JPASSOCIAT 24-Dec-14 26.95 -0.10 -0.37% 27.00
26.95
26.96 312,000 88,000 39.29% 96,000
192,000
-50.00%
TITAN 30-Oct-14 407.60 -3.55 -0.86% 415.95
404.70
410.49 8,347,000 85,000 1.03% 2,048,000
3,936,000
-47.97%
IDBI 27-Nov-14 61.35 -0.50 -0.81% 62.05
61.00
61.63 332,000 80,000 31.75% 132,000
92,000
43.48%
L&TFH 27-Nov-14 66.60 -0.40 -0.60% 67.20
66.60
66.86 892,000 80,000 9.85% 92,000
184,000
-50.00%
RPOWER 27-Nov-14 70.65 -0.60 -0.84% 71.75
70.00
70.64 852,000 80,000 10.36% 304,000
304,000
0.00%
GAIL 30-Oct-14 441.95 -9.25 -2.05% 448.60
440.60
442.73 2,349,000 71,000 3.12% 863,000
1,453,000
-40.61%
LT 30-Oct-14 1,455.30 -9.00 -0.61% 1,473.55
1,451.70
1,461.72 8,167,500 65,750 0.81% 2,053,250
4,220,500
-51.35%
ADANIPOWER 27-Nov-14 43.90 -0.10 -0.23% 44.30
43.65
43.91 536,000 64,000 13.56% 216,000
104,000
107.69%
FEDERALBNK 30-Oct-14 124.15 -2.15 -1.70% 126.95
123.65
125.27 13,796,000 64,000 0.47% 4,996,000
7,772,000
-35.72%
IGL 30-Oct-14 420.75 -1.90 -0.45% 424.35
415.50
419.82 770,000 64,000 9.07% 704,000
758,000
-7.12%
ADANIPORTS 30-Oct-14 276.50 -2.85 -1.02% 283.75
273.75
278.08 7,992,000 64,000 0.81% 3,174,000
4,594,000
-30.91%
TATASTEEL 30-Oct-14 452.15 -10.40 -2.25% 460.65
448.50
453.46 17,346,000 62,000 0.36% 11,792,000
12,502,000
-5.68%
JPPOWER 27-Nov-14 12.30 -0.30 -2.38% 12.45
12.30
12.37 630,000 60,000 10.53% 135,000
315,000
-57.14%
HDIL 27-Nov-14 80.75 -2.20 -2.65% 81.50
79.95
80.85 736,000 56,000 8.24% 136,000
184,000
-26.09%
ORIENTBANK 30-Oct-14 231.10 -0.25 -0.11% 234.90
226.65
230.79 5,270,000 56,000 1.07% 6,060,000
5,796,000
4.55%
MINDTREE 30-Oct-14 1,151.30 -34.20 -2.88% 1,196.05
1,143.65
1,172.32 418,500 54,000 14.81% 166,500
65,000
156.15%
JISLJALEQS 24-Dec-14 81.80 -1.20 -1.45% 82.00
81.50
81.87 52,000 48,000 1,200.00% 52,000
4,000
1,200.00%
BHARATFORG 30-Oct-14 816.20 -12.55 -1.51% 837.65
813.75
823.83 4,099,000 47,000 1.16% 2,164,000
4,105,000
-47.28%
YESBANK 27-Nov-14 557.60 -2.40 -0.43% 564.00
554.65
558.84 181,000 47,000 35.07% 115,000
238,000
-51.68%
HDFCBANK 27-Nov-14 881.50 -6.45 -0.73% 883.50
878.30
881.85 309,500 35,500 12.96% 50,000
51,500
-2.91%
CENTURYTEX 30-Oct-14 535.65 -12.10 -2.21% 549.80
533.10
541.71 7,676,000 35,000 0.46% 1,891,000
4,207,000
-55.05%
RELIANCE 27-Nov-14 942.15 -17.85 -1.86% 957.65
941.10
947.07 408,750 34,250 9.15% 86,250
120,500
-28.42%
DABUR 30-Oct-14 222.60 -1.25 -0.56% 225.40
222.00
223.83 7,200,000 32,000 0.45% 1,116,000
1,754,000
-36.37%
TATAPOWER 27-Nov-14 81.55 -2.60 -3.09% 84.10
81.55
83.02 372,000 32,000 9.41% 116,000
84,000
38.10%
RCOM 27-Nov-14 98.00 -1.20 -1.21% 101.00
97.70
98.58 290,000 30,000 11.54% 156,000
258,000
-39.53%
ACC 30-Oct-14 1,400.55 -10.80 -0.77% 1,422.90
1,397.00
1,408.37 1,493,500 29,000 1.98% 392,750
827,000
-52.51%
DIVISLAB 30-Oct-14 1,801.25 -12.35 -0.68% 1,836.95
1,797.05
1,814.31 595,750 28,750 5.07% 287,000
534,500
-46.30%
COLPAL 30-Oct-14 1,734.30 -13.70 -0.78% 1,773.05
1,727.05
1,754.60 563,250 26,750 4.99% 232,000
465,500
-50.16%
ARVIND 27-Nov-14 298.95 -2.25 -0.75% 303.30
298.20
301.24 114,000 26,000 29.55% 82,000
100,000
-18.00%
ONGC 27-Nov-14 407.75 -5.65 -1.37% 413.00
406.35
408.72 341,000 26,000 8.25% 102,000
106,000
-3.77%
INDUSINDBK 30-Oct-14 606.45 -15.85 -2.55% 621.15
605.55
611.95 5,526,000 24,500 0.45% 1,738,500
2,102,000
-17.29%
HINDALCO 27-Nov-14 157.10 -1.60 -1.01% 159.70
154.50
157.39 276,000 24,000 9.52% 210,000
136,000
54.41%
NIFTY 24-Dec-14 8,081.90 -14.25 -0.18% 8,114.85
8,070.00
8,084.52 177,950 23,700 15.36% 52,800
116,400
-54.64%
MARUTI 30-Oct-14 2,992.30 -91.70 -2.97% 3,098.00
2,985.00
3,023.49 2,035,000 22,250 1.11% 1,809,500
1,092,125
65.69%
DLF 27-Nov-14 152.50 -0.05 -0.03% 153.90
150.85
152.59 252,000 22,000 9.57% 116,000
286,000
-59.44%
CAIRN 27-Nov-14 308.35 -7.25 -2.30% 313.40
308.20
309.77 91,000 20,000 28.17% 37,000
26,000
42.31%
L&TFH 30-Oct-14 65.90 -0.50 -0.75% 66.85
65.65
66.23 46,100,000 20,000 0.04% 2,376,000
4,460,000
-46.73%
BANKBARODA 27-Nov-14 900.20 -13.95 -1.53% 910.40
893.70
900.68 59,500 17,000 40.00% 55,500
29,000
91.38%
APOLLOTYRE 27-Nov-14 199.75 -6.25 -3.03% 205.55
199.25
202.44 86,000 16,000 22.86% 64,000
94,000
-31.91%
JISLJALEQS 27-Nov-14 81.25 -0.85 -1.04% 82.20
81.15
81.67 208,000 16,000 8.33% 20,000
96,000
-79.17%
KTKBANK 30-Oct-14 111.85 -1.90 -1.67% 113.95
111.30
112.50 16,588,000 16,000 0.10% 2,038,000
2,992,000
-31.89%
S&P500 17-Oct-14 1,966.50 -13.75 -0.69% 1,971.00
1,966.00
1,967.06 235,750 16,000 7.28% 52,800
116,400
-54.64%
BHEL 27-Nov-14 195.00 -1.10 -0.56% 197.00
193.85
195.12 1,588,000 14,000 0.89% 370,000
560,000
-33.93%
TATASTEEL 27-Nov-14 454.85 -10.55 -2.27% 462.30
451.80
456.59 199,000 14,000 7.57% 94,000
105,000
-10.48%
PNB 30-Oct-14 884.10 -8.65 -0.97% 892.90
873.70
882.77 4,724,500 13,500 0.29% 2,140,000
3,387,000
-36.82%
ANDHRABANK 27-Nov-14 65.75 -0.45 -0.68% 66.00
65.75
65.87 188,000 12,000 6.82% 44,000
24,000
83.33%
BAJAJ-AUTO 30-Oct-14 2,352.80 -8.65 -0.37% 2,425.00
2,342.30
2,364.72 1,211,750 12,000 1.00% 356,500
439,500
-18.89%
RANBAXY 27-Nov-14 644.10 -2.10 -0.32% 651.65
642.60
647.26 40,000 12,000 42.86% 28,000
25,000
12.00%
NIFTY 27-Nov-14 8,031.65 -14.75 -0.18% 8,060.10
8,020.50
8,037.54 787,650 11,950 1.54% 120,000
279,750
-57.10%
BPCL 27-Nov-14 659.20 -3.30 -0.50% 671.65
659.00
664.53 34,000 11,000 47.83% 16,000
20,000
-20.00%
GRASIM 30-Oct-14 3,511.20 -62.40 -1.75% 3,575.00
3,495.00
3,528.11 1,371,625 10,625 0.78% 167,500
229,125
-26.90%
BHEL 24-Dec-14 193.65 -0.65 -0.33% 194.10
192.90
193.68 174,000 10,000 6.10% 22,000
54,000
-59.26%
HINDALCO 24-Dec-14 157.50 -2.50 -1.56% 159.00
156.50
157.40 16,000 10,000 166.67% 10,000
2,000
400.00%
LUPIN 30-Oct-14 1,399.20 -8.15 -0.58% 1,415.00
1,391.05
1,399.43 8,638,500 8,750 0.10% 1,058,500
984,750
7.49%
BANKNIFTY 27-Nov-14 15,480.15 -84.45 -0.54% 15,545.15
15,445.35
15,489.47 49,975 7,275 17.04% 36,600
64,250
-43.04%
TITAN 27-Nov-14 411.00 -2.15 -0.52% 418.00
408.00
410.82 37,000 7,000 23.33% 21,000
36,000
-41.67%
DRREDDY 30-Oct-14 3,224.60 -28.25 -0.87% 3,349.95
3,220.00
3,246.46 895,000 6,125 0.69% 403,375
337,875
19.39%
LICHSGFIN 27-Nov-14 324.50 -4.05 -1.23% 328.95
323.15
326.24 37,000 6,000 19.35% 26,000
25,000
4.00%
LICHSGFIN 30-Oct-14 322.50 -4.20 -1.29% 329.95
321.05
324.83 12,099,000 6,000 0.05% 2,883,000
6,484,000
-55.54%
TATASTEEL 24-Dec-14 460.00 -24.60 -5.08% 462.05
457.40
460.40 7,000 5,000 250.00% 6,000
0
-
MARUTI 27-Nov-14 3,010.90 -90.90 -2.93% 3,106.00
3,007.10
3,036.96 48,000 4,875 11.30% 28,375
27,250
4.13%
CIPLA 27-Nov-14 630.25 -2.70 -0.43% 634.20
629.50
631.54 29,000 4,000 16.00% 9,000
24,000
-62.50%
IBREALEST 27-Nov-14 68.20 -1.40 -2.01% 68.70
68.20
68.59 28,000 4,000 16.67% 52,000
24,000
116.67%
JSWENERGY 27-Nov-14 70.20 -0.35 -0.50% 71.65
70.20
70.92 76,000 4,000 5.56% 8,000
16,000
-50.00%
ADANIPORTS 27-Nov-14 279.10 -2.40 -0.85% 284.95
277.60
281.01 58,000 4,000 7.41% 30,000
42,000
-28.57%
SKSMICRO 27-Nov-14 295.85 -4.55 -1.51% 307.10
295.85
302.67 17,000 4,000 30.77% 10,000
15,000
-33.33%
TATAMOTORS 27-Nov-14 508.40 -0.25 -0.05% 513.05
506.90
509.88 119,000 4,000 3.48% 60,000
96,000
-37.50%
TATAPOWER 24-Dec-14 83.25 -1.75 -2.06% 84.00
83.25
83.62 12,000 4,000 50.00% 8,000
8,000
0.00%
TATAGLOBAL 27-Nov-14 161.05 -0.10 -0.06% 163.25
161.00
162.21 260,000 4,000 1.56% 58,000
54,000
7.41%
HAVELLS 27-Nov-14 262.35 -4.60 -1.72% 263.85
261.50
262.44 40,000 3,750 10.34% 20,000
20,000
0.00%
LT 27-Nov-14 1,464.10 -9.45 -0.64% 1,479.40
1,461.25
1,469.74 77,750 3,750 5.07% 37,500
44,500
-15.73%
ICICIBANK 27-Nov-14 1,445.75 -5.05 -0.35% 1,454.45
1,437.85
1,448.23 64,000 3,500 5.79% 20,750
46,000
-54.89%
HDFC 27-Nov-14 1,062.85 -4.45 -0.42% 1,067.30
1,055.00
1,060.69 25,250 3,250 14.77% 11,250
18,500
-39.19%
AUROPHARMA 27-Nov-14 976.65 -1.90 -0.19% 983.95
965.50
974.13 64,500 3,000 4.88% 34,500
58,500
-41.03%
BHARATFORG 27-Nov-14 821.50 -11.75 -1.41% 840.15
820.00
828.79 46,000 3,000 6.98% 24,000
21,000
14.29%
GAIL 27-Nov-14 444.30 -8.95 -1.97% 446.35
444.30
445.41 12,000 3,000 33.33% 3,000
6,000
-50.00%
INDUSINDBK 27-Nov-14 610.00 -15.75 -2.52% 620.70
610.00
616.96 19,000 3,000 18.75% 7,000
13,000
-46.15%
IOC 27-Nov-14 366.50 -0.05 -0.01% 374.25
365.00
369.29 139,000 3,000 2.21% 28,000
25,000
12.00%
RELIANCE 24-Dec-14 950.25 -17.20 -1.78% 960.00
950.00
956.20 14,250 3,000 26.67% 3,000
15,250
-80.33%
LUPIN 27-Nov-14 1,411.85 -2.30 -0.16% 1,417.35
1,404.50
1,410.08 30,250 2,750 10.00% 10,000
9,250
8.11%
MRF 30-Oct-14 31,842.55 -1,068.95 -3.25% 33,147.00
31,714.00
32,484.32 47,875 2,750 6.09% 63,000
141,250
-55.40%
AXISBANK 24-Dec-14 385.70 -2.30 -0.59% 385.70
378.00
382.39 8,750 2,500 40.00% 6,250
5,000
25.00%
CENTURYTEX 27-Nov-14 541.50 -11.90 -2.15% 546.05
541.50
544.53 14,000 2,000 16.67% 3,000
8,000
-62.50%
AMBUJACEM 27-Nov-14 212.95 -2.55 -1.18% 214.55
212.95
213.66 20,000 2,000 11.11% 8,000
6,000
33.33%
IDFC 24-Dec-14 139.50 -6.10 -4.19% 141.00
139.50
140.33 6,000 2,000 50.00% 6,000
0
-
ABIRLANUVO 27-Nov-14 1,665.50 -21.20 -1.26% 1,668.05
1,652.65
1,658.55 8,500 2,000 30.77% 2,500
750
233.33%
SSLT 27-Nov-14 273.20 -1.55 -0.56% 274.00
271.85
273.07 178,000 2,000 1.14% 28,000
74,000
-62.16%
UPL 27-Nov-14 342.05 -1.05 -0.31% 343.00
342.00
342.36 48,000 2,000 4.35% 6,000
22,000
-72.73%
TATACHEM 27-Nov-14 402.20 -5.10 -1.25% 406.00
402.20
403.17 17,000 2,000 13.33% 4,000
6,000
-33.33%
TATAMTRDVR 27-Nov-14 348.15 -1.55 -0.44% 351.50
347.15
349.25 64,000 2,000 3.23% 26,000
48,000
-45.83%
TATAGLOBAL 30-Oct-14 159.90 -0.40 -0.25% 163.00
159.50
160.98 42,458,000 2,000 0.00% 6,084,000
7,980,000
-23.76%
DRREDDY 27-Nov-14 3,245.75 -26.70 -0.82% 3,301.10
3,245.00
3,267.74 9,625 1,000 11.59% 6,125
6,375
-3.92%
GLENMARK 27-Nov-14 713.65 -25.45 -3.44% 735.00
709.00
721.72 11,000 1,000 10.00% 7,500
1,000
650.00%
GODREJIND 27-Nov-14 309.30 -1.70 -0.55% 313.95
309.30
310.88 6,000 1,000 20.00% 4,000
2,000
100.00%
SIEMENS 30-Oct-14 822.90 -7.80 -0.94% 839.40
820.00
827.28 1,379,500 1,000 0.07% 256,500
788,500
-67.47%
BANKNIFTY 24-Dec-14 15,547.70 -99.60 -0.64% 15,630.00
15,527.35
15,571.36 2,700 825 44.00% 2,400
3,150
-23.81%
COLPAL 27-Nov-14 1,745.00 -14.90 -0.85% 1,770.00
1,740.00
1,762.14 3,000 500 20.00% 1,750
3,750
-53.33%
HDFCBANK 24-Dec-14 886.20 -13.45 -1.50% 886.20
886.20
886.20 8,000 500 6.67% 500
500
0.00%
PNB 27-Nov-14 891.05 -6.35 -0.71% 894.90
880.00
888.20 61,000 500 0.83% 9,500
26,000
-63.46%
SRTRANSFIN 27-Nov-14 920.55 -41.45 -4.31% 0.00
0.00
920.55 3,500 500 16.67% 500
2,500
-80.00%
UBL 30-Oct-14 714.15 -1.45 -0.20% 720.35
710.00
713.72 365,250 500 0.14% 25,750
21,750
18.39%
EICHERMOT 30-Oct-14 11,868.50 -189.45 -1.57% 12,179.00
11,826.65
12,000.18 110,750 375 0.34% 105,500
349,000
-69.77%
SBIN 27-Nov-14 2,451.50 -20.10 -0.81% 2,478.20
2,444.00
2,454.55 33,125 250 0.76% 13,250
26,625
-50.23%
BAJAJ-AUTO 27-Nov-14 2,368.75 -12.65 -0.53% 2,393.15
2,361.60
2,375.25 5,375 125 2.38% 1,750
875
100.00%
DJIA 17-Oct-14 16,985.00 -72.50 -0.43% 17,015.00
16,980.00
16,995.68 33,325 75 0.23% 0
0
-
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.