SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Increase in Open Interest - Increase in Price
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
HDFCBANK 29-Jan-15 954.55 6.85 0.72% 963.10
945.95
954.71 11,757,000 6,619,250 128.84% 8,323,000
2,728,250
205.07%
ICICIBANK 29-Jan-15 358.70 9.35 2.68% 360.00
350.90
355.87 10,723,750 4,997,500 87.27% 1,864,000
840,250
121.84%
ADANIPOWER 29-Jan-15 42.60 0.70 1.67% 43.00
42.40
42.58 11,168,000 4,968,000 80.13% 10,336,000
6,208,000
66.49%
IDFC 29-Jan-15 156.95 0.70 0.45% 159.55
156.55
157.87 11,550,000 4,964,000 75.37% 8,966,000
4,606,000
94.66%
SAIL 29-Jan-15 80.80 1.20 1.51% 82.30
79.55
80.40 9,300,000 4,164,000 81.07% 11,344,000
3,848,000
194.80%
NHPC 29-Jan-15 19.05 0.10 0.53% 19.15
18.90
19.05 9,440,000 3,950,000 71.95% 8,436,000
3,804,000
121.77%
POWERGRID 29-Jan-15 137.05 4.10 3.08% 137.45
132.00
135.50 5,622,000 3,488,000 163.45% 4,704,000
1,910,000
146.28%
NTPC 29-Jan-15 136.45 2.50 1.87% 137.15
133.90
135.89 8,512,000 3,484,000 69.29% 6,298,000
3,276,000
92.25%
RELIANCE 29-Jan-15 910.25 20.25 2.28% 917.35
892.10
909.65 7,558,750 3,363,000 80.15% 5,001,750
2,598,000
92.52%
TATASTEEL 29-Jan-15 408.05 2.50 0.62% 415.00
406.10
410.38 6,394,500 3,300,500 106.67% 5,963,500
2,115,500
181.90%
TATAPOWER 29-Jan-15 84.45 1.90 2.30% 84.85
82.15
84.00 5,872,000 3,036,000 107.05% 4,708,000
1,516,000
210.55%
NIFTY 29-Jan-15 8,310.00 62.55 0.76% 8,347.55
8,291.40
8,324.85 6,335,775 2,722,150 75.33% 4,363,275
2,502,600
74.35%
TATAMOTORS 29-Jan-15 491.45 0.50 0.10% 503.30
488.70
496.63 4,427,500 2,462,500 125.32% 3,730,500
1,227,500
203.91%
TATAMTRDVR 29-Jan-15 332.95 1.80 0.54% 338.80
331.80
335.17 2,675,000 2,225,000 494.44% 2,901,000
501,000
479.04%
ONGC 29-Jan-15 353.15 4.50 1.29% 357.85
347.20
352.50 7,286,000 2,208,000 43.48% 3,344,000
2,067,000
61.78%
ASHOKLEY 29-Jan-15 50.85 0.45 0.89% 52.25
50.55
51.45 12,128,000 2,048,000 20.32% 12,617,000
12,056,000
4.65%
SSLT 29-Jan-15 210.35 3.95 1.91% 213.65
208.60
210.80 4,345,000 1,891,000 77.06% 3,076,000
1,261,000
143.93%
NMDC 29-Jan-15 142.25 1.20 0.85% 144.50
140.70
142.67 3,566,000 1,840,000 106.60% 2,780,000
1,276,000
117.87%
CROMPGREAV 29-Jan-15 182.30 2.25 1.25% 190.00
181.20
184.73 2,708,000 1,609,000 146.41% 3,858,000
829,000
365.38%
CAIRN 29-Jan-15 243.05 0.90 0.37% 246.35
239.60
244.49 3,550,000 1,572,000 79.47% 2,986,000
1,102,000
170.96%
LT 29-Jan-15 1,550.05 27.05 1.78% 1,562.00
1,532.20
1,552.82 2,722,750 1,457,250 115.15% 2,531,250
1,029,000
145.99%
HDFC 29-Jan-15 1,125.75 14.20 1.28% 1,130.65
1,108.70
1,125.68 3,088,000 1,336,250 76.28% 1,624,250
1,113,750
45.84%
IDBI 29-Jan-15 68.70 0.20 0.29% 69.75
68.10
68.95 4,484,000 1,312,000 41.36% 4,204,000
2,292,000
83.42%
BHEL 29-Jan-15 259.30 2.15 0.84% 264.70
258.10
261.35 4,888,000 1,293,000 35.97% 2,461,000
2,114,000
16.41%
AXISBANK 29-Jan-15 494.00 2.40 0.49% 500.75
492.50
495.66 5,560,000 1,287,500 30.13% 6,623,750
7,573,750
-12.54%
HINDALCO 29-Jan-15 159.05 4.50 2.91% 159.80
154.00
158.17 3,414,000 1,286,000 60.43% 2,708,000
1,632,000
65.93%
JSWENERGY 29-Jan-15 103.25 8.60 9.09% 104.00
94.60
101.38 1,744,000 1,192,000 215.94% 3,524,000
460,000
666.09%
NHPC 26-Feb-15 19.20 0.10 0.52% 19.20
19.20
19.24 1,310,000 1,190,000 991.67% 1,428,000
36,000
3,866.67%
JSWENERGY 24-Dec-14 102.55 8.75 9.33% 103.45
93.70
100.45 22,084,000 1,084,000 5.16% 28,372,000
5,464,000
419.25%
INFY 29-Jan-15 2,014.90 31.75 1.60% 2,023.95
2,003.00
2,012.32 2,138,250 803,500 60.20% 625,500
297,375
110.34%
COALINDIA 29-Jan-15 378.30 8.70 2.35% 381.90
368.30
378.74 1,747,000 737,000 72.97% 1,621,000
687,000
135.95%
WIPRO 29-Jan-15 551.75 11.75 2.18% 555.00
546.30
551.78 1,684,500 712,000 73.21% 1,188,000
728,500
63.07%
TCS 29-Jan-15 2,525.65 44.25 1.78% 2,538.70
2,488.25
2,519.75 1,356,750 708,750 109.38% 1,233,875
378,000
226.42%
AMBUJACEM 29-Jan-15 227.35 1.20 0.53% 229.50
225.30
228.00 1,327,000 689,000 107.99% 1,014,000
371,000
173.32%
PTC 29-Jan-15 94.10 2.75 3.01% 94.70
92.40
93.51 2,128,000 656,000 44.57% 2,324,000
1,736,000
33.87%
APOLLOTYRE 29-Jan-15 225.05 5.65 2.58% 229.90
220.00
227.27 1,448,000 654,000 82.37% 2,620,000
1,044,000
150.96%
FEDERALBNK 29-Jan-15 147.20 3.55 2.47% 149.50
144.10
146.37 1,548,000 638,000 70.11% 1,792,000
694,000
158.21%
ZEEL 29-Jan-15 383.50 2.40 0.63% 392.00
378.30
387.46 1,791,000 627,000 53.87% 1,263,000
573,000
120.42%
BPCL 29-Jan-15 661.65 0.95 0.14% 672.45
657.00
666.48 1,103,000 513,000 86.95% 682,000
402,500
69.44%
VOLTAS 29-Jan-15 251.55 4.40 1.78% 258.50
249.90
254.44 883,000 496,000 128.17% 1,320,000
676,000
95.27%
JSWSTEEL 29-Jan-15 1,069.80 19.45 1.85% 1,099.70
1,054.95
1,074.09 723,500 491,500 211.85% 673,000
173,750
287.34%
AUROPHARMA 29-Jan-15 1,116.10 26.65 2.45% 1,126.90
1,095.95
1,114.05 1,235,500 483,750 64.35% 995,000
544,750
82.65%
PETRONET 29-Jan-15 203.30 5.35 2.70% 205.00
198.80
202.79 598,000 474,000 382.26% 790,000
98,000
706.12%
ARVIND 29-Jan-15 273.00 3.00 1.11% 281.00
271.15
276.27 1,482,000 444,000 42.77% 1,534,000
1,068,000
43.63%
HAVELLS 29-Jan-15 271.50 0.30 0.11% 274.85
268.00
271.30 1,031,000 385,000 59.60% 1,116,250
765,000
45.92%
M&M 29-Jan-15 1,235.95 8.65 0.70% 1,262.65
1,233.10
1,246.84 720,500 379,250 111.14% 543,250
275,000
97.55%
ADANIPORTS 29-Jan-15 292.20 0.15 0.05% 295.90
288.40
292.32 973,000 376,000 62.98% 859,000
618,000
39.00%
GAIL 29-Jan-15 438.80 0.45 0.10% 443.30
434.75
437.96 1,116,000 366,000 48.80% 543,500
455,500
19.32%
ADANIENT 29-Jan-15 456.20 5.20 1.15% 464.50
454.40
459.09 676,500 360,000 113.74% 651,500
371,000
75.61%
RELCAPITAL 29-Jan-15 497.35 9.60 1.97% 507.80
494.40
502.00 1,397,500 352,500 33.73% 1,483,500
945,500
56.90%
BHARATFORG 29-Jan-15 915.40 0.95 0.10% 928.95
911.60
919.49 761,750 337,750 79.66% 619,500
346,750
78.66%
GLENMARK 29-Jan-15 758.30 16.45 2.22% 760.85
742.05
756.18 1,543,500 333,500 27.56% 534,000
753,500
-29.13%
HINDZINC 29-Jan-15 167.20 1.05 0.63% 167.65
165.20
166.10 508,000 308,000 154.00% 476,000
102,000
366.67%
IOC 29-Jan-15 338.05 3.95 1.18% 339.85
335.55
338.25 773,000 303,000 64.47% 463,000
386,000
19.95%
LICHSGFIN 29-Jan-15 426.15 0.35 0.08% 437.50
422.00
431.74 1,122,000 269,000 31.54% 1,359,000
1,017,000
33.63%
HCLTECH 29-Jan-15 1,598.15 31.15 1.99% 1,609.00
1,561.05
1,582.67 559,875 258,875 86.00% 393,250
170,875
130.14%
GRASIM 29-Jan-15 3,414.60 38.95 1.15% 3,422.00
3,379.00
3,409.96 459,250 244,750 114.10% 271,375
96,500
181.22%
IDEA 29-Jan-15 147.35 0.90 0.61% 149.80
146.10
147.72 1,152,000 242,000 26.59% 750,000
582,000
28.87%
SKSMICRO 29-Jan-15 391.40 7.35 1.91% 403.90
387.00
392.55 856,000 210,000 32.51% 805,000
536,000
50.19%
BANKNIFTY 29-Jan-15 18,671.25 134.45 0.73% 18,750.00
18,600.00
18,675.58 482,975 166,025 52.38% 569,750
299,175
90.44%
UPL 29-Jan-15 325.75 1.40 0.43% 331.00
324.50
328.22 814,000 163,000 25.04% 454,000
391,000
16.11%
YESBANK 29-Jan-15 732.20 5.60 0.77% 741.85
728.00
736.22 716,000 154,500 27.52% 946,000
558,500
69.38%
TECHM 29-Jan-15 2,610.65 36.85 1.43% 2,629.50
2,588.00
2,614.93 297,125 143,875 93.88% 226,375
117,125
93.28%
DRREDDY 29-Jan-15 3,228.25 45.00 1.41% 3,250.00
3,205.00
3,228.18 282,000 138,875 97.03% 209,500
92,750
125.88%
S&P500 16-Jan-15 2,069.25 41.50 2.05% 2,073.00
2,060.50
2,067.56 178,000 122,250 219.28% 98,950
96,925
2.09%
HEROMOTOCO 29-Jan-15 3,099.15 1.90 0.06% 3,177.85
3,074.85
3,137.63 334,375 121,375 56.98% 219,375
160,000
37.11%
ADANIPOWER 26-Feb-15 43.00 0.90 2.14% 43.20
42.75
42.88 320,000 120,000 60.00% 120,000
24,000
400.00%
COLPAL 29-Jan-15 1,798.25 12.50 0.70% 1,840.30
1,788.55
1,820.16 159,250 114,375 254.87% 152,500
33,500
355.22%
SAIL 26-Feb-15 80.45 1.35 1.71% 81.40
79.15
80.32 496,000 108,000 27.84% 588,000
76,000
673.68%
GODREJIND 29-Jan-15 282.80 2.90 1.04% 286.45
281.90
283.96 425,000 104,000 32.40% 200,000
253,000
-20.95%
ULTRACEMCO 29-Jan-15 2,519.60 44.80 1.81% 2,534.90
2,477.00
2,511.47 184,750 103,125 126.34% 145,750
66,375
119.59%
PFC 29-Jan-15 301.05 2.70 0.90% 304.40
294.80
300.41 453,000 94,000 26.18% 640,000
774,000
-17.31%
ENGINERSIN 29-Jan-15 221.10 2.45 1.12% 225.40
220.05
222.40 308,000 84,000 37.50% 390,000
191,000
104.19%
PETRONET 24-Dec-14 201.55 4.15 2.10% 203.60
197.45
201.13 2,902,000 78,000 2.76% 2,482,000
2,002,000
23.98%
SIEMENS 29-Jan-15 863.45 5.55 0.65% 883.80
855.30
871.40 363,750 67,000 22.58% 185,500
329,750
-43.75%
STAR 29-Jan-15 902.40 8.50 0.95% 920.00
897.25
907.58 234,000 64,500 38.05% 152,000
170,000
-10.59%
UNITECH 26-Feb-15 16.30 1.20 7.95% 16.30
16.00
16.02 441,000 63,000 16.67% 357,000
0
-
DIVISLAB 29-Jan-15 1,720.35 30.40 1.80% 1,725.70
1,684.65
1,695.97 99,875 48,875 95.83% 71,875
29,625
142.62%
MCLEODRUSS 29-Jan-15 227.30 3.60 1.61% 233.75
224.45
228.00 256,000 48,000 23.08% 203,000
118,000
72.03%
JUBLFOOD 29-Jan-15 1,338.15 9.65 0.73% 1,360.95
1,331.00
1,343.42 179,500 46,750 35.22% 102,750
102,750
0.00%
ASHOKLEY 26-Feb-15 51.00 0.35 0.69% 52.25
50.85
51.36 336,000 40,000 13.51% 209,000
176,000
18.75%
ICICIBANK 26-Feb-15 361.55 10.45 2.98% 362.00
354.00
357.37 101,250 35,000 52.83% 15,250
11,250
35.56%
NIFTY 26-Feb-15 8,357.05 60.50 0.73% 8,391.50
8,341.60
8,369.20 277,850 33,725 13.81% 98,950
96,925
2.09%
JUSTDIAL 24-Dec-14 1,348.85 77.20 6.07% 1,377.70
1,289.05
1,333.98 455,375 33,000 7.81% 606,750
378,375
60.36%
CESC 29-Jan-15 639.80 1.75 0.27% 649.75
633.55
640.83 182,000 32,000 21.33% 185,500
98,000
89.29%
UBL 29-Jan-15 812.70 3.30 0.41% 825.95
806.65
814.93 46,500 24,000 106.67% 20,750
12,500
66.00%
HDFCBANK 26-Feb-15 963.95 17.45 1.84% 970.00
954.90
962.89 117,000 23,000 24.47% 54,250
250
21,600.00%
MINDTREE 24-Dec-14 1,218.45 27.65 2.32% 1,233.45
1,195.15
1,216.25 275,250 21,000 8.26% 206,250
83,500
147.01%
RECLTD 26-Feb-15 333.65 3.65 1.11% 335.00
329.00
332.00 29,000 17,000 141.67% 22,000
8,000
175.00%
CROMPGREAV 26-Feb-15 183.50 2.90 1.61% 188.75
183.25
185.57 24,000 15,000 166.67% 19,000
1,000
1,800.00%
DJIA 16-Jan-15 17,825.00 367.50 2.11% 17,860.00
17,722.50
17,808.21 22,250 14,575 189.90% 0
0
-
JUSTDIAL 29-Jan-15 1,356.75 74.65 5.82% 1,384.00
1,298.20
1,339.10 47,000 12,875 37.73% 54,875
21,875
150.86%
IDBI 26-Feb-15 69.30 0.30 0.43% 70.10
69.10
69.48 88,000 12,000 15.79% 16,000
40,000
-60.00%
NMDC 26-Feb-15 140.65 1.15 0.82% 143.00
140.25
140.71 280,000 12,000 4.48% 26,000
16,000
62.50%
EICHERMOT 29-Jan-15 14,746.30 148.80 1.02% 14,947.45
14,675.60
14,833.59 55,250 11,125 25.21% 34,625
19,125
81.05%
IRB 26-Feb-15 256.20 7.50 3.02% 257.45
255.75
256.30 30,000 11,000 57.89% 13,000
1,000
1,200.00%
TATASTEEL 26-Feb-15 411.05 2.35 0.57% 418.00
410.50
413.70 50,000 11,000 28.21% 24,000
12,500
92.00%
MINDTREE 29-Jan-15 1,225.10 28.40 2.37% 1,240.20
1,205.00
1,225.06 17,750 10,500 144.83% 24,750
5,500
350.00%
RELIANCE 26-Feb-15 916.00 18.85 2.10% 924.75
900.00
917.54 91,500 10,250 12.62% 28,250
14,250
98.25%
ALBK 26-Feb-15 126.60 1.25 1.00% 128.00
125.85
126.82 16,000 8,000 100.00% 14,000
6,000
133.33%
APOLLOTYRE 26-Feb-15 225.90 5.50 2.50% 228.80
225.90
227.47 14,000 8,000 133.33% 10,000
4,000
150.00%
OFSS 29-Jan-15 3,365.35 85.35 2.60% 3,400.00
3,340.00
3,367.63 10,500 6,625 170.97% 10,500
750
1,300.00%
COALINDIA 26-Feb-15 379.00 8.00 2.16% 379.85
369.60
377.24 104,000 6,000 6.12% 10,000
3,000
233.33%
AXISBANK 26-Feb-15 496.80 2.05 0.41% 500.10
495.25
497.20 50,500 6,000 13.48% 20,000
8,750
128.57%
BHEL 26-Feb-15 257.20 4.90 1.94% 261.40
257.20
259.06 102,000 5,000 5.15% 23,000
18,000
27.78%
AMBUJACEM 26-Feb-15 227.60 2.50 1.11% 228.00
225.25
227.15 11,000 5,000 83.33% 6,000
4,000
50.00%
MRF 29-Jan-15 38,158.75 572.70 1.52% 38,621.00
37,895.00
38,287.47 9,125 4,500 97.30% 9,750
6,375
52.94%
WIPRO 26-Feb-15 556.75 14.50 2.67% 556.75
551.95
553.44 11,500 4,500 64.29% 5,000
3,000
66.67%
LT 26-Feb-15 1,559.15 26.15 1.71% 1,571.40
1,548.00
1,560.58 29,750 4,250 16.67% 18,000
4,000
350.00%
ANDHRABANK 26-Feb-15 86.70 2.70 3.21% 86.70
86.70
86.70 12,000 4,000 50.00% 4,000
0
-
BANKNIFTY 26-Feb-15 18,773.30 129.20 0.69% 18,849.00
18,720.00
18,791.46 18,025 4,000 28.52% 12,650
9,775
29.41%
CAIRN 26-Feb-15 244.20 1.25 0.51% 247.00
241.00
244.35 24,000 4,000 20.00% 6,000
5,000
20.00%
DISHTV 26-Feb-15 63.80 2.75 4.50% 63.80
63.80
63.80 36,000 4,000 12.50% 4,000
0
-
JISLJALEQS 26-Feb-15 71.50 1.50 2.14% 72.30
71.50
71.76 44,000 4,000 10.00% 12,000
4,000
200.00%
POWERGRID 26-Feb-15 136.35 2.35 1.75% 136.35
135.80
136.07 136,000 4,000 3.03% 4,000
12,000
-66.67%
INDUSINDBK 26-Feb-15 791.75 10.30 1.32% 794.20
788.40
791.61 5,000 3,500 233.33% 4,500
1,000
350.00%
HAVELLS 26-Feb-15 274.35 1.20 0.44% 275.00
272.00
273.55 9,000 3,000 50.00% 7,500
5,000
50.00%
LICHSGFIN 26-Feb-15 436.00 23.00 5.57% 436.00
430.00
433.05 8,000 3,000 60.00% 3,000
0
-
RELCAPITAL 26-Feb-15 501.05 17.55 3.63% 509.00
501.05
505.13 8,000 3,000 60.00% 8,500
1,000
750.00%
YESBANK 26-Feb-15 734.00 5.00 0.69% 744.50
734.00
739.85 22,000 2,500 12.82% 8,500
12,000
-29.17%
IDEA 26-Feb-15 148.05 2.30 1.58% 148.05
148.05
148.05 8,000 2,000 33.33% 2,000
4,000
-50.00%
IOC 26-Feb-15 341.45 3.45 1.02% 341.45
340.45
340.95 12,000 2,000 20.00% 2,000
9,000
-77.78%
KTKBANK 26-Feb-15 146.70 1.50 1.03% 146.70
146.00
146.31 22,000 2,000 10.00% 6,000
14,000
-57.14%
PFC 26-Feb-15 297.55 1.95 0.66% 298.50
297.55
298.02 13,000 2,000 18.18% 2,000
3,000
-33.33%
BHARATFORG 26-Feb-15 913.40 2.80 0.31% 930.00
920.00
919.14 8,500 1,750 25.93% 2,000
1,250
60.00%
CNXIT 29-Jan-15 11,283.25 186.35 1.68% 11,315.00
11,207.10
11,255.94 6,100 1,550 34.07% 3,950
2,450
61.22%
TCS 26-Feb-15 2,550.00 54.75 2.19% 2,552.35
2,503.40
2,534.55 8,125 1,125 16.07% 2,750
1,250
120.00%
ITC 26-Feb-15 383.10 0.80 0.21% 383.10
383.10
383.10 29,000 1,000 3.57% 1,000
8,000
-87.50%
AUROPHARMA 26-Feb-15 1,123.25 24.25 2.21% 1,125.00
1,115.00
1,118.87 11,500 750 6.98% 3,000
2,500
20.00%
HCLTECH 26-Feb-15 1,604.75 33.25 2.12% 1,621.35
1,577.80
1,591.15 4,875 625 14.71% 2,125
500
325.00%
ADANIENT 26-Feb-15 459.35 11.45 2.56% 465.80
459.35
462.50 2,000 500 33.33% 1,500
500
200.00%
GAIL 26-Feb-15 438.65 2.70 0.62% 438.65
438.65
438.65 4,500 500 12.50% 500
500
0.00%
HINDPETRO 26-Feb-15 584.00 2.70 0.46% 584.00
584.00
584.00 5,500 500 10.00% 500
4,000
-87.50%
FTSE100 16-Jan-15 6,432.00 232.00 3.74% 6,435.00
6,420.00
6,431.25 450 400 800.00% 0
0
-
HEROMOTOCO 26-Feb-15 3,133.10 8.10 0.26% 3,174.90
3,100.00
3,150.61 2,375 250 11.76% 625
1,500
-58.33%
M&M 26-Feb-15 1,260.25 18.15 1.46% 1,260.25
1,260.25
1,260.25 1,250 250 25.00% 250
250
0.00%
DRREDDY 26-Feb-15 3,246.00 56.00 1.76% 3,246.00
3,240.95
3,242.29 750 125 20.00% 750
375
100.00%
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.