Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Aug 18, 18:37
in for

An increase in open interest along with an increase in price mostly indicates long positions being built up, except for very weak stocks where some traders may short the stock on a rally.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Increase in OI Increase
(%)
Vol. Shares
Prev. Volume
% Change
IFCI 28-Sep-17 23.25 0.10 0.43% 23.50
22.90
23.15 8,492,000 1,716,000 25.32% 3,630,000
814,000
345.95%
TATAGLOBAL 31-Aug-17 195.55 4.75 2.49% 197.35
188.35
193.30 30,001,500 1,003,500 3.46% 33,660,000
30,672,000
9.74%
HINDPETRO 31-Aug-17 444.75 9.40 2.16% 452.35
431.35
444.55 26,831,700 910,350 3.51% 13,324,500
7,640,325
74.40%
RCOM 28-Sep-17 24.40 0.85 3.61% 25.20
22.90
24.29 6,944,000 826,000 13.50% 3,234,000
756,000
327.78%
MRPL 31-Aug-17 125.25 3.60 2.96% 126.95
118.75
123.96 9,090,000 792,000 9.54% 6,673,500
1,651,500
304.09%
JSWSTEEL 31-Aug-17 238.55 3.20 1.36% 239.30
232.15
236.72 55,380,000 744,000 1.36% 11,817,000
9,675,000
22.14%
ONGC 28-Sep-17 161.55 0.20 0.12% 162.35
160.30
161.57 4,353,750 701,250 19.20% 1,260,000
757,500
66.34%
BHARATFIN 31-Aug-17 879.30 28.70 3.37% 884.70
830.60
856.04 11,936,000 531,000 4.66% 13,485,000
8,740,000
54.29%
SOUTHBANK 28-Sep-17 28.20 0.10 0.36% 28.20
27.70
28.01 5,169,996 530,256 11.43% 795,384
1,391,922
-42.86%
HINDUNILVR 31-Aug-17 1,200.20 23.65 2.01% 1,203.50
1,171.85
1,189.79 9,451,800 441,000 4.89% 2,323,800
1,764,000
31.73%
SAIL 31-Aug-17 60.05 0.80 1.35% 60.50
58.20
59.17 47,508,000 408,000 0.87% 21,768,000
16,860,000
29.11%
PCJEWELLER 31-Aug-17 373.70 16.85 4.72% 377.40
351.10
363.56 5,214,000 405,000 8.42% 12,366,000
9,039,000
36.81%
IDBI 31-Aug-17 54.55 0.55 1.02% 55.15
53.55
54.36 32,600,000 376,000 1.17% 10,008,000
12,984,000
-22.92%
GSFC 31-Aug-17 136.70 1.40 1.03% 139.85
132.85
136.53 14,314,500 364,500 2.61% 13,567,500
16,033,500
-15.38%
DISHTV 31-Aug-17 78.40 4.40 5.95% 79.10
73.20
77.35 18,480,000 315,000 1.73% 27,699,000
7,952,000
248.33%
JUSTDIAL 31-Aug-17 365.05 2.30 0.63% 368.95
353.25
363.25 5,006,400 243,600 5.11% 3,282,000
4,867,200
-32.57%
TATAGLOBAL 28-Sep-17 196.30 4.50 2.35% 198.45
190.00
194.46 1,035,000 207,000 25.00% 751,500
828,000
-9.24%
TCS 31-Aug-17 2,512.05 25.30 1.02% 2,547.00
2,475.55
2,522.40 5,733,250 193,000 3.48% 2,443,000
1,152,750
111.93%
SAIL 28-Sep-17 60.30 0.90 1.52% 60.60
58.45
59.46 2,532,000 180,000 7.65% 456,000
564,000
-19.15%
MOTHERSUMI 31-Aug-17 326.20 1.20 0.37% 328.40
317.20
322.99 8,156,250 168,750 2.11% 7,035,000
6,191,250
13.63%
AMBUJACEM 31-Aug-17 274.80 4.10 1.51% 276.50
267.45
273.01 10,182,500 162,500 1.62% 6,212,500
6,392,500
-2.82%
ADANIPOWER 28-Sep-17 29.00 0.20 0.69% 29.00
28.35
28.64 1,880,000 140,000 8.05% 340,000
640,000
-46.88%
RCOM 31-Aug-17 24.30 1.00 4.29% 25.15
22.70
24.11 97,244,000 140,000 0.14% 51,408,000
22,036,000
133.29%
JUSTDIAL 28-Sep-17 366.25 2.95 0.81% 370.00
359.00
364.35 244,800 139,200 131.82% 387,600
58,800
559.18%
IDEA 28-Sep-17 91.00 1.15 1.28% 92.70
89.00
90.94 868,000 112,000 14.81% 455,000
399,000
14.04%
AUROPHARMA 31-Aug-17 707.40 1.15 0.16% 710.90
687.40
699.05 13,000,000 108,800 0.84% 5,238,400
4,804,000
9.04%
IDBI 28-Sep-17 54.80 0.55 1.01% 55.15
53.80
54.65 2,296,000 104,000 4.74% 528,000
712,000
-25.84%
ACC 31-Aug-17 1,798.35 16.00 0.90% 1,806.50
1,770.05
1,790.85 1,282,800 93,600 7.87% 1,183,600
1,137,200
4.08%
BHEL 28-Sep-17 130.10 0.50 0.39% 130.50
127.00
128.24 1,375,000 85,000 6.59% 640,000
395,000
62.03%
GRANULES 28-Sep-17 128.00 1.70 1.35% 128.00
126.15
126.96 305,000 85,000 38.64% 95,000
65,000
46.15%
TORNTPOWER 31-Aug-17 214.70 2.95 1.39% 216.40
206.00
211.47 5,835,000 81,000 1.41% 4,962,000
3,555,000
39.58%
RELIANCE 28-Sep-17 1,581.80 8.45 0.54% 1,582.90
1,562.65
1,575.13 1,268,500 78,500 6.60% 288,000
297,000
-3.03%
TATACOMM 28-Sep-17 650.10 4.05 0.63% 660.80
636.35
653.18 189,000 74,200 64.63% 154,700
30,100
413.95%
RBLBANK 28-Sep-17 523.05 13.65 2.68% 524.75
500.00
515.23 1,716,000 73,000 4.44% 432,000
407,000
6.14%
JSWSTEEL 28-Sep-17 239.95 3.25 1.37% 240.40
233.50
237.75 555,000 72,000 14.91% 309,000
183,000
68.85%
DISHTV 28-Sep-17 78.85 4.45 5.98% 79.35
74.80
77.71 560,000 63,000 12.68% 945,000
301,000
213.95%
TORNTPOWER 28-Sep-17 216.20 2.15 1.00% 217.95
207.50
214.40 168,000 60,000 55.56% 138,000
66,000
109.09%
BHARTIARTL 28-Sep-17 423.55 6.10 1.46% 424.75
414.65
421.80 329,800 57,800 21.25% 166,600
159,800
4.26%
KSCL 31-Aug-17 563.35 15.50 2.83% 566.45
536.20
549.82 3,915,000 57,000 1.48% 2,209,500
2,625,000
-15.83%
BIOCON 28-Sep-17 331.10 0.20 0.06% 333.10
326.00
330.26 1,368,000 54,000 4.11% 223,200
649,800
-65.65%
CASTROLIND 28-Sep-17 387.50 4.20 1.10% 387.45
380.80
383.64 337,400 53,200 18.72% 75,600
99,400
-23.94%
BALRAMCHIN 28-Sep-17 168.35 0.20 0.12% 168.65
166.95
167.72 301,000 52,500 21.13% 87,500
0
-
AUROPHARMA 28-Sep-17 710.05 0.05 0.01% 714.50
692.00
702.93 428,800 52,000 13.80% 256,000
228,000
12.28%
TVSMOTOR 28-Sep-17 575.95 2.90 0.51% 577.75
568.00
573.46 472,000 52,000 12.38% 130,000
168,000
-22.62%
CGPOWER 28-Sep-17 81.90 0.90 1.11% 82.70
79.25
81.10 720,000 48,000 7.14% 420,000
144,000
191.67%
BHARTIARTL 31-Aug-17 422.30 5.80 1.39% 423.60
413.60
420.36 29,522,200 42,500 0.14% 5,756,200
5,501,200
4.64%
APOLLOTYRE 28-Sep-17 271.60 0.45 0.17% 273.00
267.90
270.23 378,000 42,000 12.50% 147,000
93,000
58.06%
L&TFH 31-Aug-17 176.45 1.05 0.60% 177.10
172.30
174.83 14,674,500 40,500 0.28% 13,540,500
11,952,000
13.29%
ENGINERSIN 28-Sep-17 153.95 1.05 0.69% 155.05
150.80
153.24 707,000 38,500 5.76% 255,500
213,500
19.67%
MOTHERSUMI 28-Sep-17 328.25 1.30 0.40% 328.25
318.00
324.58 285,000 37,500 15.15% 78,750
112,500
-30.00%
GSFC 28-Sep-17 137.05 1.05 0.77% 140.30
133.85
136.80 841,500 36,000 4.47% 283,500
184,500
53.66%
IGL 31-Aug-17 1,283.30 3.95 0.31% 1,293.10
1,270.50
1,284.75 976,800 30,800 3.26% 670,450
605,550
10.72%
HINDUNILVR 28-Sep-17 1,204.50 22.15 1.87% 1,207.60
1,181.00
1,195.00 115,200 30,000 35.21% 50,400
23,400
115.38%
PETRONET 28-Sep-17 227.10 0.65 0.29% 230.50
223.10
227.05 699,000 30,000 4.48% 534,000
441,000
21.09%
RELCAPITAL 31-Aug-17 786.60 0.55 0.07% 796.80
770.05
785.02 10,429,500 30,000 0.29% 17,662,500
15,310,500
15.36%
RELCAPITAL 28-Sep-17 782.10 0.85 0.11% 790.50
766.00
778.78 460,500 28,500 6.60% 351,000
159,000
120.75%
AMBUJACEM 28-Sep-17 276.00 3.85 1.41% 276.60
270.40
275.07 165,000 22,500 15.79% 55,000
35,000
57.14%
PCJEWELLER 28-Sep-17 373.70 16.40 4.59% 377.15
354.00
369.43 129,000 21,000 19.44% 78,000
72,000
8.33%
ARVIND 28-Sep-17 373.95 0.85 0.23% 375.75
369.00
372.10 166,000 18,000 12.16% 56,000
96,000
-41.67%
MUTHOOTFIN 31-Aug-17 465.05 0.25 0.05% 467.85
449.90
460.77 2,187,000 18,000 0.83% 1,396,500
1,177,500
18.60%
TITAN 31-Aug-17 626.55 2.80 0.45% 631.00
618.80
625.71 5,268,000 18,000 0.34% 3,573,000
2,193,000
62.93%
IOC 28-Sep-17 430.80 3.90 0.91% 438.35
426.10
434.68 499,500 16,500 3.42% 243,000
115,500
110.39%
TECHM 28-Sep-17 430.55 4.25 1.00% 436.05
423.90
429.69 146,300 16,500 12.71% 133,100
112,200
18.63%
BAJAJFINSV 31-Aug-17 5,335.00 14.35 0.27% 5,380.00
5,125.00
5,315.24 417,500 16,250 4.05% 228,750
213,000
7.39%
MARUTI 28-Sep-17 7,584.70 18.35 0.24% 7,601.00
7,521.70
7,567.10 78,600 16,200 25.96% 49,800
24,600
102.44%
BEML 31-Aug-17 1,890.35 24.65 1.32% 1,924.75
1,836.10
1,890.18 2,214,600 15,000 0.68% 7,635,000
9,303,000
-17.93%
TCS 28-Sep-17 2,521.65 25.65 1.03% 2,561.50
2,490.25
2,536.59 52,000 14,500 38.67% 32,000
12,750
150.98%
BPCL 28-Sep-17 506.95 9.60 1.93% 514.00
493.00
506.15 154,800 14,400 10.26% 154,800
91,800
68.63%
BHARATFIN 28-Sep-17 882.95 28.95 3.39% 887.75
835.00
855.46 107,000 13,000 13.83% 113,000
79,000
43.04%
RPOWER 26-Oct-17 40.85 0.15 0.37% 40.85
40.85
40.80 252,000 12,000 5.00% 24,000
0
-
BEML 28-Sep-17 1,897.15 23.00 1.23% 1,925.10
1,845.10
1,897.22 106,800 11,400 11.95% 134,400
142,800
-5.88%
CHENNPETRO 28-Sep-17 402.10 5.10 1.28% 408.30
391.00
402.09 285,000 10,500 3.83% 61,500
10,500
485.71%
DABUR 31-Aug-17 310.00 2.15 0.70% 310.90
305.55
308.18 12,720,000 10,000 0.08% 1,577,500
2,692,500
-41.41%
IRB 28-Sep-17 214.85 2.40 1.13% 215.00
209.05
213.31 277,500 10,000 3.74% 117,500
90,000
30.56%
ITC 28-Sep-17 283.50 2.05 0.73% 285.10
278.50
282.18 1,648,800 9,600 0.59% 758,400
600,000
26.40%
DHFL 28-Sep-17 453.65 0.85 0.19% 455.20
441.00
446.23 372,000 9,000 2.48% 121,500
151,500
-19.80%
RAYMOND 28-Sep-17 780.70 28.70 3.82% 791.50
780.70
789.19 16,000 8,000 100.00% 8,800
2,400
266.67%
BATAINDIA 28-Sep-17 684.00 3.30 0.48% 686.95
673.45
682.30 92,400 7,700 9.09% 38,500
60,500
-36.36%
IBULHSGFIN 28-Sep-17 1,211.70 2.45 0.20% 1,215.95
1,195.45
1,208.36 40,000 6,400 19.05% 32,000
9,600
233.33%
KSCL 28-Sep-17 566.05 16.35 2.97% 567.10
544.75
551.77 75,000 6,000 8.70% 33,000
16,500
100.00%
IGL 28-Sep-17 1,287.35 4.30 0.34% 1,298.85
1,280.70
1,285.53 26,400 5,500 26.32% 9,900
12,650
-21.74%
BIOCON 31-Aug-17 329.70 0.30 0.09% 332.45
324.50
328.77 10,515,600 5,400 0.05% 4,761,000
13,183,200
-63.89%
INFRATEL 28-Sep-17 398.00 15.95 4.17% 398.05
390.75
394.50 64,600 5,100 8.57% 10,200
25,500
-60.00%
ITC 26-Oct-17 284.70 1.90 0.67% 286.70
282.95
284.11 129,600 4,800 3.85% 19,200
19,200
0.00%
UJJIVAN 28-Sep-17 324.10 2.10 0.65% 324.10
318.00
320.36 90,000 4,800 5.63% 13,200
18,000
-26.67%
M&M 28-Sep-17 1,380.00 4.20 0.31% 1,384.00
1,375.00
1,379.15 56,500 4,500 8.65% 18,500
20,000
-7.50%
ACC 28-Sep-17 1,807.35 16.00 0.89% 1,808.00
1,778.25
1,795.36 33,600 3,200 10.53% 16,800
11,600
44.83%
HINDZINC 26-Oct-17 297.50 6.50 2.23% 297.50
297.35
297.42 12,800 3,200 33.33% 6,400
0
-
TATAELXSI 28-Sep-17 1,694.25 1.70 0.10% 1,706.50
1,674.25
1,692.56 16,000 3,200 25.00% 15,600
1,600
875.00%
HINDPETRO 28-Sep-17 445.85 8.90 2.04% 453.55
434.00
446.20 292,950 3,150 1.09% 206,325
92,925
122.03%
TATACHEM 28-Sep-17 596.80 2.50 0.42% 601.40
589.00
593.51 52,500 3,000 6.06% 39,000
28,500
36.84%
ICICIPRULI 28-Sep-17 431.10 2.45 0.57% 431.10
428.10
429.68 26,000 2,600 11.11% 14,300
18,200
-21.43%
COLPAL 28-Sep-17 1,080.00 14.45 1.36% 1,080.05
1,068.95
1,074.09 6,300 2,100 50.00% 6,300
2,100
200.00%
HCLTECH 28-Sep-17 880.00 6.00 0.69% 883.30
877.95
880.63 16,100 2,100 15.00% 12,600
4,200
200.00%
INFIBEAM 28-Sep-17 1,437.50 17.80 1.25% 1,441.00
1,380.25
1,409.83 396,000 2,000 0.51% 13,200
37,600
-64.89%
CONCOR 28-Sep-17 1,247.55 7.55 0.61% 1,268.70
1,239.20
1,253.35 10,625 1,875 21.43% 8,125
5,625
44.44%
CONCOR 31-Aug-17 1,256.65 12.60 1.01% 1,264.50
1,230.05
1,252.33 938,750 1,875 0.20% 894,375
1,073,125
-16.66%
ASIANPAINT 28-Sep-17 1,148.25 7.10 0.62% 1,149.00
1,129.00
1,136.73 49,200 1,800 3.80% 18,600
13,800
34.78%
ULTRACEMCO 28-Sep-17 4,034.25 70.95 1.79% 4,050.00
3,965.35
4,022.26 11,800 1,600 15.69% 11,600
6,200
87.10%
CUMMINSIND 31-Aug-17 902.50 1.30 0.14% 914.15
890.95
904.16 609,600 1,200 0.20% 219,000
198,600
10.27%
TCS 26-Oct-17 2,525.00 19.00 0.76% 2,555.00
2,517.00
2,536.68 7,000 750 12.00% 2,250
1,750
28.57%
BOSCHLTD 28-Sep-17 22,235.15 83.05 0.37% 22,260.55
21,910.05
22,038.86 1,900 525 38.18% 1,150
625
84.00%
RELIANCE 26-Oct-17 1,579.95 1.65 0.10% 1,581.30
1,574.35
1,578.80 26,500 500 1.92% 3,500
12,000
-70.83%
EICHERMOT 28-Sep-17 31,683.15 538.15 1.73% 31,750.00
30,555.10
31,345.54 3,250 250 8.33% 1,950
1,125
73.33%
MARUTI 26-Oct-17 7,620.05 20.05 0.26% 7,620.05
7,550.00
7,589.46 7,650 150 2.00% 1,500
1,800
-16.67%
NESTLEIND 31-Aug-17 6,674.95 3.70 0.06% 6,740.00
6,655.15
6,690.73 83,900 100 0.12% 14,000
7,500
86.67%
SHREECEM 28-Sep-17 17,443.20 143.20 0.83% 17,443.20
17,273.80
17,358.50 400 100 33.33% 100
150
-33.33%
Sections
Follow us on
Available On