Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Apr 25, 15:30
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
SOUTHBANK 31-May-18 26.45 0.50 1.93% 26.60
25.60
26.28 90,209,802 38,542,983 74.60% 55,710,021
26,844,210
107.53%
TV18BRDCST 31-May-18 64.80 0.40 0.62% 65.80
64.00
65.00 48,858,000 31,671,000 184.27% 42,908,000
16,473,000
160.47%
ASHOKLEY 31-May-18 164.45 4.70 2.94% 164.90
159.00
162.61 35,462,000 18,109,000 104.36% 41,552,000
19,488,000
113.22%
RELIANCE 31-May-18 972.95 0.70 0.07% 981.90
963.00
969.72 28,815,000 14,711,000 104.30% 24,131,000
18,423,000
30.98%
BHARTIARTL 31-May-18 419.50 11.25 2.76% 429.10
413.80
422.65 49,578,800 14,081,100 39.67% 28,213,200
16,717,800
68.76%
TATAPOWER 31-May-18 86.60 0.90 1.05% 87.00
85.20
85.67 33,732,000 13,752,000 68.83% 23,715,000
19,107,000
24.12%
DLF 31-May-18 219.70 2.90 1.34% 225.00
214.70
220.04 31,615,000 10,435,000 49.27% 37,235,000
14,735,000
152.70%
YESBANK 31-May-18 325.85 1.55 0.48% 329.00
318.00
325.02 31,010,000 9,320,500 42.97% 27,408,500
22,650,250
21.01%
POWERGRID 31-May-18 209.50 2.05 0.99% 210.55
205.05
206.50 17,468,000 8,576,000 96.45% 14,336,000
7,272,000
97.14%
YESBANK 28-Jun-18 325.30 1.30 0.40% 328.65
317.40
324.28 10,972,500 8,438,500 333.01% 8,711,500
2,800,000
211.13%
INFY 31-May-18 1,161.00 3.80 0.33% 1,170.75
1,144.70
1,161.98 36,319,800 7,971,000 28.12% 11,193,000
13,951,200
-19.77%
JISLJALEQS 31-May-18 115.05 1.15 1.01% 116.60
113.35
115.16 23,121,000 6,651,000 40.38% 16,902,000
11,556,000
46.26%
TATAGLOBAL 31-May-18 290.70 5.80 2.04% 292.00
283.55
288.07 16,308,000 6,291,000 62.80% 18,756,000
10,602,000
76.91%
SREINFRA 31-May-18 90.55 2.65 3.01% 90.65
86.90
88.97 12,035,000 6,290,000 109.49% 10,515,000
5,200,000
102.21%
LICHSGFIN 31-May-18 548.80 2.20 0.40% 560.05
544.00
552.70 9,181,700 5,354,800 139.93% 11,081,400
2,781,900
298.34%
M&M 31-May-18 856.95 14.65 1.74% 866.20
840.80
851.63 10,411,000 4,878,000 88.16% 7,476,000
4,134,000
80.84%
COALINDIA 31-May-18 290.50 0.55 0.19% 292.70
286.55
289.35 11,739,200 4,796,000 69.07% 8,553,600
5,262,400
62.54%
NMDC 31-May-18 125.40 0.65 0.52% 125.85
124.20
125.00 14,040,000 4,440,000 46.25% 9,120,000
5,568,000
63.79%
BPCL 31-May-18 386.75 1.20 0.31% 392.45
384.05
388.66 8,596,800 3,477,600 67.93% 8,274,600
3,636,000
127.57%
RELCAPITAL 31-May-18 428.00 1.35 0.32% 433.45
423.90
429.43 8,764,500 3,057,750 53.58% 5,214,000
4,011,000
29.99%
TECHM 31-May-18 690.05 2.50 0.36% 704.50
681.80
694.13 10,054,800 2,989,200 42.31% 5,977,200
4,672,800
27.91%
DABUR 31-May-18 360.50 2.70 0.75% 362.00
356.50
359.33 7,022,500 2,795,000 66.11% 4,357,500
3,312,500
31.55%
HINDZINC 31-May-18 325.15 1.95 0.60% 329.30
321.80
326.17 8,099,200 2,764,800 51.83% 5,939,200
6,080,000
-2.32%
MARICO 31-May-18 325.45 7.95 2.50% 325.80
317.10
320.89 4,396,600 2,672,800 155.05% 4,563,000
2,048,800
122.72%
BHARATFORG 31-May-18 765.75 9.05 1.20% 769.00
747.95
756.68 7,195,200 2,344,800 48.34% 4,227,600
3,860,400
9.51%
HINDUNILVR 31-May-18 1,466.10 0.15 0.01% 1,468.80
1,455.15
1,460.45 6,136,200 2,217,000 56.57% 3,022,200
2,623,800
15.18%
RAYMOND 31-May-18 1,133.00 60.00 5.59% 1,157.80
1,087.00
1,122.48 4,019,200 2,078,400 107.09% 5,270,400
1,969,600
167.59%
KPIT 31-May-18 245.50 2.00 0.82% 248.50
242.00
246.37 5,359,500 2,056,500 62.26% 5,769,000
4,113,000
40.26%
HCLTECH 31-May-18 1,073.00 11.60 1.09% 1,085.00
1,046.50
1,073.22 7,511,000 2,013,200 36.62% 3,920,000
3,759,700
4.26%
CESC 31-May-18 1,069.40 12.35 1.17% 1,084.60
1,045.60
1,067.50 4,201,450 1,954,700 87.00% 3,559,600
1,261,150
182.25%
TCS 31-May-18 3,458.00 73.65 2.18% 3,475.00
3,365.85
3,442.57 3,943,000 1,804,000 84.34% 3,681,750
2,412,000
52.64%
EXIDEIND 31-May-18 244.20 0.60 0.25% 245.70
240.50
243.32 5,952,000 1,628,000 37.65% 5,820,000
3,848,000
51.25%
DHFL 31-May-18 616.80 31.95 5.46% 624.00
587.00
614.16 18,846,000 1,528,500 8.83% 4,627,500
2,892,000
60.01%
CENTURYTEX 31-May-18 1,236.50 1.45 0.12% 1,256.00
1,222.00
1,236.51 4,957,150 1,219,900 32.64% 3,018,950
1,723,150
75.20%
BIOCON 31-May-18 653.70 2.45 0.38% 659.30
645.55
652.46 6,093,000 1,148,400 23.23% 5,729,400
7,637,400
-24.98%
MRPL 31-May-18 108.85 0.25 0.23% 110.20
108.05
109.29 3,258,000 1,093,500 50.52% 2,232,000
1,705,500
30.87%
RBLBANK 31-May-18 521.25 6.25 1.21% 527.00
512.40
521.43 2,946,000 963,000 48.56% 2,399,000
1,988,000
20.67%
CANFINHOME 31-May-18 441.30 0.05 0.01% 449.35
436.00
444.21 3,617,500 940,000 35.11% 2,638,750
1,795,000
47.01%
ESCORTS 31-May-18 949.00 2.35 0.25% 962.00
937.65
951.36 2,006,400 895,400 80.59% 2,568,500
1,409,100
82.28%
ICICIPRULI 31-May-18 438.00 18.05 4.30% 459.05
425.50
442.18 3,350,100 755,300 29.11% 6,996,600
6,431,100
8.79%
PEL 31-May-18 2,589.80 0.70 0.03% 2,609.65
2,568.00
2,589.58 1,601,204 549,036 52.18% 735,672
719,062
2.31%
NIITTECH 31-May-18 1,065.55 65.00 6.50% 1,070.00
992.15
1,051.35 1,027,500 466,500 83.16% 4,564,500
1,219,500
274.29%
BERGEPAINT 31-May-18 269.70 5.80 2.20% 269.70
260.65
264.97 1,174,800 466,400 65.84% 1,513,600
833,800
81.53%
INDIGO 31-May-18 1,488.00 13.35 0.91% 1,494.00
1,472.85
1,482.55 2,061,000 426,600 26.10% 1,131,000
1,012,200
11.74%
MINDTREE 31-May-18 1,024.80 31.35 3.16% 1,029.90
986.35
1,020.41 1,952,400 422,400 27.61% 3,774,000
2,126,400
77.48%
BRITANNIA 31-May-18 5,382.70 50.65 0.95% 5,470.00
5,297.15
5,413.95 710,600 418,800 143.52% 569,000
224,400
153.57%
SIEMENS 31-May-18 1,097.00 1.25 0.11% 1,114.90
1,089.00
1,102.35 914,000 402,500 78.69% 975,000
577,000
68.98%
HEXAWARE 31-May-18 425.00 3.00 0.71% 434.50
421.75
429.85 2,766,000 396,000 16.71% 3,633,000
1,350,000
169.11%
JUBLFOOD 31-May-18 2,471.50 5.40 0.22% 2,495.85
2,376.70
2,478.18 1,149,500 394,000 52.15% 1,174,000
535,000
119.44%
PIDILITIND 31-May-18 1,078.00 6.95 0.65% 1,078.30
1,060.40
1,066.99 786,000 356,000 82.79% 1,159,000
680,000
70.44%
COLPAL 31-May-18 1,116.75 11.80 1.07% 1,116.75
1,104.40
1,112.20 988,400 322,000 48.32% 527,800
776,300
-32.01%
TATAELXSI 31-May-18 1,238.80 25.80 2.13% 1,255.70
1,206.15
1,239.43 1,228,800 308,800 33.57% 2,268,000
1,242,400
82.55%
PVR 31-May-18 1,407.60 30.80 2.24% 1,415.60
1,375.50
1,395.56 583,200 234,000 67.01% 598,800
361,200
65.78%
ACC 31-May-18 1,558.85 2.25 0.14% 1,569.50
1,544.35
1,556.61 990,800 154,400 18.46% 995,200
921,600
7.99%
CUMMINSIND 31-May-18 748.45 6.60 0.89% 758.70
738.80
749.76 559,800 144,600 34.83% 474,600
491,400
-3.42%
ASHOKLEY 28-Jun-18 165.00 4.15 2.58% 165.25
161.60
163.40 546,000 126,000 30.00% 336,000
266,000
26.32%
IDEA 28-Jun-18 72.00 1.00 1.41% 73.00
71.90
72.14 357,000 126,000 54.55% 217,000
154,000
40.91%
SOUTHBANK 28-Jun-18 26.20 0.25 0.96% 26.45
26.00
26.27 1,159,935 99,423 9.38% 364,551
66,282
450.00%
DLF 28-Jun-18 219.70 7.20 3.39% 225.00
216.50
220.90 105,000 85,000 425.00% 175,000
0
-
TCS 28-Jun-18 3,454.85 80.00 2.37% 3,468.65
3,360.90
3,434.53 348,250 79,750 29.70% 129,500
50,000
159.00%
PFC 28-Jun-18 86.05 0.15 0.17% 86.65
85.70
86.20 276,000 78,000 39.39% 132,000
138,000
-4.35%
RPOWER 28-Jun-18 37.40 0.55 1.49% 37.80
36.90
37.27 1,482,000 65,000 4.59% 338,000
910,000
-62.86%
CHOLAFIN 31-May-18 1,694.00 35.65 2.15% 1,704.75
1,640.00
1,667.84 396,500 60,000 17.83% 567,500
603,000
-5.89%
SHREECEM 31-May-18 17,650.00 269.80 1.55% 17,698.40
17,021.50
17,429.12 47,700 33,050 225.60% 68,950
14,400
378.82%
TECHM 28-Jun-18 695.55 5.60 0.81% 706.70
686.00
698.47 67,200 28,800 75.00% 46,800
16,800
178.57%
COALINDIA 28-Jun-18 291.00 0.80 0.28% 292.50
287.85
288.98 96,800 28,600 41.94% 39,600
59,400
-33.33%
TATAPOWER 28-Jun-18 86.75 0.65 0.75% 86.75
85.80
86.20 36,000 27,000 300.00% 36,000
9,000
300.00%
JISLJALEQS 28-Jun-18 116.00 3.00 2.65% 116.80
116.00
116.32 36,000 18,000 100.00% 36,000
0
-
TORNTPOWER 28-Jun-18 236.50 0.50 0.21% 238.20
236.50
237.65 45,000 18,000 66.67% 21,000
0
-
TATAGLOBAL 28-Jun-18 290.80 5.40 1.89% 291.95
285.30
288.96 184,500 18,000 10.81% 45,000
22,500
100.00%
BHARTIARTL 28-Jun-18 423.00 11.70 2.84% 431.00
418.55
424.27 40,800 15,300 60.00% 34,000
37,400
-9.09%
BIOCON 28-Jun-18 653.85 2.70 0.41% 658.65
649.00
653.16 91,800 14,400 18.60% 48,600
37,800
28.57%
ICICIPRULI 28-Jun-18 437.65 21.85 5.25% 453.15
435.30
441.10 15,600 14,300 1,100.00% 24,700
7,800
216.67%
OFSS 31-May-18 4,259.30 34.35 0.81% 4,310.90
4,234.20
4,280.69 54,900 14,250 35.06% 60,000
54,600
9.89%
ADANIPORTS 28-Jun-18 396.00 2.90 0.74% 399.50
395.20
396.04 22,500 12,500 125.00% 22,500
5,000
350.00%
RBLBANK 28-Jun-18 522.50 6.20 1.20% 525.00
517.20
522.08 11,000 10,000 1,000.00% 13,000
0
-
LICHSGFIN 28-Jun-18 547.65 0.35 0.06% 559.95
547.35
553.51 19,800 8,800 80.00% 19,800
13,200
50.00%
INFY 28-Jun-18 1,135.20 3.70 0.33% 1,145.00
1,118.85
1,135.56 201,600 8,400 4.35% 40,200
57,000
-29.47%
MINDTREE 28-Jun-18 1,023.50 28.85 2.90% 1,026.15
1,011.00
1,019.92 15,600 8,400 116.67% 21,600
10,800
100.00%
POWERGRID 28-Jun-18 208.65 0.40 0.19% 208.65
206.75
207.10 100,000 8,000 8.70% 24,000
8,000
200.00%
RAYMOND 28-Jun-18 1,146.60 74.60 6.96% 1,160.30
1,111.00
1,139.07 10,400 7,200 225.00% 24,000
3,200
650.00%
KOTAKBANK 28-Jun-18 1,176.00 1.40 0.12% 1,176.00
1,157.75
1,165.53 12,800 5,600 77.78% 10,400
1,600
550.00%
BPCL 28-Jun-18 387.00 0.40 0.10% 392.00
386.10
389.65 176,400 5,400 3.16% 59,400
64,800
-8.33%
JUBLFOOD 28-Jun-18 2,480.00 10.00 0.40% 2,504.80
2,470.00
2,484.75 10,000 5,000 100.00% 11,500
500
2,200.00%
KPIT 28-Jun-18 248.55 23.30 10.34% 248.55
248.55
246.12 9,000 4,500 100.00% 9,000
0
-
RELCAPITAL 28-Jun-18 429.75 2.95 0.69% 435.45
429.75
432.38 27,750 4,500 19.35% 13,500
6,000
125.00%
NIFTYIT 31-May-18 13,903.00 113.00 0.82% 13,983.00
13,705.00
13,900.70 20,150 3,700 22.49% 20,550
13,100
56.87%
M&M 28-Jun-18 857.05 17.15 2.04% 862.80
843.45
852.68 6,000 3,000 100.00% 8,000
2,000
300.00%
IGL 28-Jun-18 302.00 6.50 2.20% 302.00
302.00
302.00 8,250 2,750 50.00% 2,750
0
-
SUNTV 28-Jun-18 884.00 12.70 1.46% 0.00
0.00
0.00 12,000 2,000 20.00% 0
3,000
-
TATAELXSI 28-Jun-18 1,240.55 8.10 0.66% 1,253.40
1,240.55
1,248.03 6,400 1,600 33.33% 2,400
1,600
50.00%
GODREJIND 28-Jun-18 605.95 5.70 0.95% 605.95
605.95
595.90 7,500 1,500 25.00% 3,000
1,500
100.00%
UBL 28-Jun-18 1,130.00 10.00 0.89% 1,130.00
1,120.00
1,125.00 7,000 1,400 25.00% 1,400
700
100.00%
RELINFRA 28-Jun-18 446.00 3.35 0.76% 446.00
443.50
444.41 16,900 1,300 8.33% 3,900
10,400
-62.50%
CANFINHOME 28-Jun-18 442.00 0.75 0.17% 446.15
442.00
443.16 10,000 1,250 14.29% 7,500
0
-
ESCORTS 28-Jun-18 956.65 16.05 1.71% 965.00
950.00
955.96 3,300 1,100 50.00% 4,400
2,200
100.00%
WOCKPHARMA 28-Jun-18 812.50 5.95 0.74% 0.00
0.00
0.00 6,300 900 16.67% 0
6,300
-
SRTRANSFIN 28-Jun-18 1,634.50 47.75 3.01% 1,634.50
1,634.40
1,634.45 1,800 600 50.00% 1,200
0
-
CESC 28-Jun-18 1,080.90 19.55 1.84% 1,080.90
1,052.00
1,076.46 601,150 550 0.09% 68,750
80,850
-14.97%
BAJAJ-AUTO 28-Jun-18 2,916.70 1.70 0.06% 2,941.75
2,916.70
2,929.22 500 250 100.00% 500
500
0.00%
BRITANNIA 28-Jun-18 5,465.85 101.85 1.90% 5,465.85
5,465.85
5,465.85 1,000 200 25.00% 200
200
0.00%
Sections
Follow us on
Available On