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
ITC 30-Oct-14 357.80 0.60 0.17% 361.50
355.40
358.60 1,348,000 1,068,000 381.43% 1,298,000
278,000
366.91%
RELIANCE 30-Oct-14 998.75 7.20 0.73% 1,000.90
990.80
995.33 2,222,500 900,500 68.12% 1,158,250
951,000
21.79%
BHEL 30-Oct-14 217.20 5.55 2.62% 218.35
212.05
214.79 6,192,000 814,000 15.14% 2,452,000
1,466,000
67.26%
TATAMTRDVR 30-Oct-14 369.05 8.70 2.41% 370.00
349.85
363.12 1,260,000 778,000 161.41% 1,086,000
596,000
82.21%
NHPC 30-Oct-14 20.40 0.10 0.49% 20.50
20.20
20.29 8,172,000 672,000 8.96% 1,656,000
4,224,000
-60.80%
L&TFH 30-Oct-14 68.35 0.10 0.15% 69.25
67.30
68.00 4,460,000 604,000 15.66% 1,484,000
3,356,000
-55.78%
CENTURYTEX 30-Oct-14 588.30 0.20 0.03% 593.90
568.00
580.68 777,000 590,000 315.51% 822,000
265,000
210.19%
LUPIN 30-Oct-14 1,380.15 4.00 0.29% 1,399.00
1,358.85
1,374.89 1,364,750 455,750 50.14% 678,500
267,250
153.88%
IDFC 30-Oct-14 146.05 0.70 0.48% 147.40
142.50
144.87 2,562,000 432,000 20.28% 1,466,000
1,300,000
12.77%
JPPOWER 30-Oct-14 14.30 0.40 2.88% 14.35
14.00
14.16 5,730,000 345,000 6.41% 2,325,000
2,340,000
-0.64%
SYNDIBANK 30-Oct-14 126.55 0.75 0.60% 127.30
123.65
125.22 960,000 324,000 50.94% 700,000
676,000
3.55%
TATAGLOBAL 30-Oct-14 162.70 1.80 1.12% 163.85
158.20
160.48 1,740,000 312,000 21.85% 972,000
1,120,000
-13.21%
ARVIND 25-Sep-14 320.75 13.90 4.53% 323.40
298.20
311.99 11,366,000 304,000 2.75% 40,140,000
36,376,000
10.35%
JISLJALEQS 30-Oct-14 89.20 1.10 1.25% 90.35
86.35
88.49 1,664,000 300,000 21.99% 852,000
1,524,000
-44.09%
POWERGRID 25-Sep-14 136.25 0.20 0.15% 136.60
134.25
135.48 17,554,000 276,000 1.60% 3,874,000
6,026,000
-35.71%
UNITECH 30-Oct-14 23.15 0.15 0.65% 23.35
22.55
23.02 8,313,000 238,000 2.95% 1,734,000
9,146,000
-81.04%
FEDERALBNK 30-Oct-14 123.70 1.40 1.14% 124.50
120.10
122.33 896,000 228,000 34.13% 572,000
744,000
-23.12%
DISHTV 25-Sep-14 58.00 1.10 1.93% 58.20
56.40
57.38 30,496,000 224,000 0.74% 7,584,000
13,472,000
-43.71%
DLF 30-Oct-14 170.95 1.05 0.62% 172.55
167.60
170.22 1,320,000 192,000 17.02% 968,000
1,204,000
-19.60%
INFY 25-Sep-14 3,730.60 73.40 2.01% 3,736.90
3,667.20
3,711.56 3,197,250 190,000 6.32% 1,493,125
1,390,250
7.40%
BHARTIARTL 25-Sep-14 414.45 1.85 0.45% 418.30
412.50
415.23 8,727,000 189,000 2.21% 4,347,000
6,810,000
-36.17%
NIFTY 30-Oct-14 8,037.50 30.80 0.38% 8,053.95
8,007.25
8,031.08 1,652,500 170,400 11.50% 715,650
862,800
-17.05%
TVSMOTOR 25-Sep-14 214.15 2.40 1.13% 218.00
207.50
213.74 3,128,000 170,000 5.75% 3,818,000
6,330,000
-39.68%
ARVIND 30-Oct-14 323.00 13.75 4.45% 325.00
300.80
313.48 600,000 168,000 38.89% 1,214,000
822,000
47.69%
RELCAPITAL 30-Oct-14 524.05 6.00 1.16% 530.70
507.60
518.70 643,000 150,000 30.43% 734,000
533,000
37.71%
NTPC 30-Oct-14 134.85 1.10 0.82% 135.00
133.15
134.31 2,230,000 146,000 7.01% 568,000
1,346,000
-57.80%
TATAMOTORS 30-Oct-14 511.35 7.00 1.39% 512.80
496.10
506.38 529,000 141,000 36.34% 540,000
528,000
2.27%
BIOCON 30-Oct-14 491.10 7.65 1.58% 497.80
476.90
489.30 319,000 139,500 77.72% 272,000
110,500
146.15%
LT 25-Sep-14 1,524.85 3.40 0.22% 1,536.05
1,505.05
1,518.23 6,290,250 126,500 2.05% 3,006,500
3,781,750
-20.50%
PNB 30-Oct-14 979.00 6.95 0.71% 984.00
961.05
977.22 242,000 125,000 106.84% 235,500
115,000
104.78%
ADANIPOWER 30-Oct-14 49.80 0.80 1.63% 49.90
48.80
49.49 1,896,000 120,000 6.76% 1,008,000
1,496,000
-32.62%
CANBK 30-Oct-14 394.55 0.40 0.10% 399.65
388.05
395.72 346,000 110,000 46.61% 240,000
196,000
22.45%
DRREDDY 30-Oct-14 3,097.10 69.45 2.29% 3,105.00
3,037.40
3,074.95 154,250 106,500 223.04% 168,500
28,375
493.83%
IOB 30-Oct-14 62.00 0.55 0.90% 62.65
60.75
61.96 936,000 104,000 12.50% 872,000
912,000
-4.39%
APOLLOTYRE 30-Oct-14 203.75 6.20 3.14% 205.45
195.45
201.28 650,000 88,000 15.66% 774,000
794,000
-2.52%
INDIACEM 25-Sep-14 113.10 1.20 1.07% 113.95
108.10
111.19 13,196,000 88,000 0.67% 7,388,000
5,908,000
25.05%
WIPRO 25-Sep-14 570.00 8.30 1.48% 572.90
560.00
567.40 5,862,000 88,000 1.52% 2,112,000
2,057,000
2.67%
PTC 30-Oct-14 89.10 0.75 0.85% 89.90
87.00
88.21 360,000 80,000 28.57% 124,000
192,000
-35.42%
VOLTAS 30-Oct-14 244.55 9.20 3.91% 245.40
231.40
239.05 558,000 78,000 16.25% 434,000
654,000
-33.64%
ICICIBANK 25-Sep-14 1,534.85 4.75 0.31% 1,548.00
1,530.70
1,538.05 6,457,750 77,500 1.21% 3,731,250
3,745,500
-0.38%
UPL 25-Sep-14 344.20 0.95 0.28% 352.25
336.40
342.73 10,586,000 74,000 0.70% 8,386,000
8,018,000
4.59%
ANDHRABANK 30-Oct-14 78.35 3.05 4.05% 78.70
75.40
77.05 652,000 72,000 12.41% 480,000
1,100,000
-56.36%
IGL 25-Sep-14 417.85 6.10 1.48% 427.70
405.05
416.47 1,001,000 72,000 7.75% 2,439,000
1,681,000
45.09%
HINDPETRO 30-Oct-14 477.10 3.75 0.79% 482.00
465.00
472.20 305,000 71,000 30.34% 219,000
309,000
-29.13%
INDIACEM 30-Oct-14 113.80 0.40 0.35% 114.25
109.75
111.90 324,000 68,000 26.56% 372,000
216,000
72.22%
LT 30-Oct-14 1,534.90 2.80 0.18% 1,540.10
1,517.50
1,528.10 495,000 67,750 15.86% 228,000
198,500
14.86%
DRREDDY 25-Sep-14 3,076.25 64.90 2.16% 3,085.00
3,016.20
3,053.62 1,395,750 66,125 4.97% 851,875
601,375
41.65%
ADANIPORTS 30-Oct-14 284.95 1.75 0.62% 286.30
275.90
280.77 324,000 66,000 25.58% 312,000
264,000
18.18%
BHARATFORG 30-Oct-14 861.85 14.00 1.65% 870.85
825.00
847.98 240,000 64,000 36.36% 373,000
155,000
140.65%
TATAPOWER 30-Oct-14 86.40 1.85 2.19% 86.45
84.95
85.81 1,692,000 64,000 3.93% 988,000
1,112,000
-11.15%
TECHM 25-Sep-14 2,435.90 3.80 0.16% 2,456.75
2,428.50
2,439.68 1,894,875 56,500 3.07% 410,000
551,375
-25.64%
TATASTEEL 30-Oct-14 504.30 9.85 1.99% 506.85
490.00
498.94 1,143,000 56,000 5.15% 680,000
1,093,000
-37.79%
CROMPGREAV 30-Oct-14 217.20 7.85 3.75% 217.45
206.00
212.14 454,000 54,000 13.50% 602,000
574,000
4.88%
BHARTIARTL 30-Oct-14 416.75 1.55 0.37% 420.85
415.25
417.84 442,000 50,000 12.76% 203,000
283,000
-28.27%
AUROPHARMA 25-Sep-14 870.85 15.40 1.80% 882.00
860.35
869.72 9,702,500 49,000 0.51% 3,070,000
5,586,000
-45.04%
SIEMENS 25-Sep-14 886.05 29.45 3.44% 889.75
835.00
870.79 1,458,500 47,000 3.33% 1,090,500
879,500
23.99%
BHEL 27-Nov-14 214.15 4.85 2.32% 216.00
210.60
213.45 580,000 46,000 8.61% 116,000
138,000
-15.94%
BANKBARODA 30-Oct-14 939.35 6.20 0.66% 942.05
921.65
935.73 205,000 44,500 27.73% 158,000
210,000
-24.76%
EXIDEIND 30-Oct-14 175.00 2.20 1.27% 176.00
169.95
173.65 376,000 44,000 13.25% 288,000
532,000
-45.86%
MOTHERSUMI 30-Oct-14 421.75 3.55 0.85% 427.00
397.25
411.41 264,000 42,000 18.92% 323,000
264,000
22.35%
AUROPHARMA 30-Oct-14 877.70 15.50 1.80% 888.00
867.50
876.84 446,000 41,000 10.12% 124,000
517,500
-76.04%
CENTURYTEX 25-Sep-14 582.95 0.15 0.03% 589.80
563.10
576.59 7,388,000 40,000 0.54% 7,146,000
8,358,000
-14.50%
RELINFRA 30-Oct-14 655.15 5.35 0.82% 659.60
634.00
645.88 247,500 39,500 18.99% 215,500
193,500
11.37%
ZEEL 30-Oct-14 292.95 6.00 2.09% 295.00
286.75
292.37 113,000 39,000 52.70% 94,000
62,000
51.61%
CAIRN 30-Oct-14 322.60 4.60 1.45% 326.20
318.80
322.60 1,148,000 38,000 3.42% 181,000
357,000
-49.30%
HEXAWARE 30-Oct-14 176.50 6.90 4.07% 178.00
167.55
173.78 376,000 36,000 10.59% 356,000
474,000
-24.89%
ALBK 30-Oct-14 121.80 0.80 0.66% 122.70
119.10
121.41 488,000 36,000 7.96% 428,000
536,000
-20.15%
ICICIBANK 30-Oct-14 1,545.20 3.95 0.26% 1,558.80
1,540.35
1,548.93 350,250 35,750 11.37% 146,500
186,000
-21.24%
M&M 25-Sep-14 1,387.00 8.70 0.63% 1,406.20
1,376.60
1,393.23 2,226,000 35,500 1.62% 1,389,250
963,500
44.19%
S&P500 19-Sep-14 1,999.50 17.00 0.86% 1,999.75
1,996.75
1,998.02 246,750 33,250 15.57% 68,850
173,350
-60.28%
INFY 30-Oct-14 3,713.65 72.65 2.00% 3,719.60
3,653.95
3,700.78 271,500 32,625 13.66% 76,250
118,500
-35.65%
GODREJIND 30-Oct-14 331.95 1.25 0.38% 335.00
324.00
331.15 57,000 32,000 128.00% 77,000
26,000
196.15%
ADANIENT 30-Oct-14 499.80 3.55 0.72% 504.00
489.00
497.19 164,000 30,000 22.39% 216,000
122,000
77.05%
IDFC 27-Nov-14 147.10 0.35 0.24% 147.50
144.00
145.42 72,000 30,000 71.43% 48,000
40,000
20.00%
TVSMOTOR 30-Oct-14 215.50 2.30 1.08% 218.65
210.00
214.69 220,000 28,000 14.58% 124,000
218,000
-43.12%
M&MFIN 30-Oct-14 282.20 1.25 0.44% 283.80
279.00
280.81 106,000 27,000 34.18% 59,000
113,000
-47.79%
IGL 30-Oct-14 419.15 2.10 0.50% 428.00
408.00
417.35 66,000 26,000 65.00% 109,000
15,000
626.67%
LICHSGFIN 30-Oct-14 314.80 6.25 2.03% 315.00
305.05
310.57 270,000 25,000 10.20% 189,000
232,000
-18.53%
DABUR 30-Oct-14 223.35 1.55 0.70% 226.00
222.75
223.89 136,000 24,000 21.43% 64,000
102,000
-37.25%
INDUSINDBK 25-Sep-14 622.45 2.00 0.32% 628.00
615.65
621.65 6,332,500 24,000 0.38% 1,985,000
6,118,500
-67.56%
ORIENTBANK 30-Oct-14 284.95 3.95 1.41% 286.15
279.00
282.91 238,000 22,000 10.19% 208,000
274,000
-24.09%
TATAPOWER 27-Nov-14 86.90 2.60 3.08% 86.90
86.55
86.71 80,000 20,000 33.33% 20,000
48,000
-58.33%
UNIONBANK 30-Oct-14 214.50 3.05 1.44% 215.60
209.00
212.55 376,000 20,000 5.62% 338,000
438,000
-22.83%
HCLTECH 30-Oct-14 1,640.20 14.20 0.87% 1,645.25
1,626.25
1,637.92 105,750 19,750 22.97% 51,250
43,000
19.19%
BANKINDIA 30-Oct-14 289.45 2.70 0.94% 291.70
285.20
288.63 205,000 16,000 8.47% 157,000
323,000
-51.39%
DIVISLAB 25-Sep-14 1,698.95 26.30 1.57% 1,705.00
1,655.65
1,683.42 474,000 15,250 3.32% 253,750
397,750
-36.20%
SKSMICRO 30-Oct-14 313.55 6.05 1.97% 317.00
309.00
313.27 173,000 15,000 9.49% 50,000
113,000
-55.75%
AMBUJACEM 30-Oct-14 210.95 2.25 1.08% 211.30
208.00
209.78 362,000 14,000 4.02% 156,000
218,000
-28.44%
PETRONET 30-Oct-14 191.90 1.45 0.76% 193.50
187.00
191.52 298,000 14,000 4.93% 222,000
256,000
-13.28%
HEROMOTOCO 30-Oct-14 2,852.80 42.45 1.51% 2,893.00
2,815.85
2,852.66 53,500 12,500 30.49% 62,625
48,250
29.79%
CESC 30-Oct-14 778.75 16.10 2.11% 782.50
750.00
762.13 59,500 12,000 25.26% 63,500
87,000
-27.01%
YESBANK 30-Oct-14 588.90 7.30 1.26% 596.70
577.10
588.37 827,000 11,000 1.35% 438,000
1,325,000
-66.94%
SIEMENS 30-Oct-14 891.75 24.10 2.78% 895.50
850.60
874.54 57,000 10,500 22.58% 36,000
32,000
12.50%
MARUTI 30-Oct-14 2,997.10 27.35 0.92% 3,005.00
2,940.00
2,978.80 93,625 10,000 11.96% 43,375
29,625
46.41%
NTPC 27-Nov-14 135.20 0.45 0.33% 135.45
135.00
135.21 28,000 10,000 55.56% 10,000
18,000
-44.44%
NIFTY 27-Nov-14 8,083.05 29.85 0.37% 8,100.00
8,053.70
8,078.55 231,600 9,950 4.49% 68,850
173,350
-60.28%
M&M 30-Oct-14 1,395.05 7.75 0.56% 1,414.80
1,386.00
1,402.02 48,500 8,750 22.01% 49,500
35,500
39.44%
IBREALEST 30-Oct-14 65.35 0.10 0.15% 66.80
65.00
65.55 484,000 8,000 1.68% 72,000
52,000
38.46%
TATACHEM 30-Oct-14 396.00 3.15 0.80% 397.00
383.00
390.68 140,000 8,000 6.06% 74,000
142,000
-47.89%
TATAGLOBAL 27-Nov-14 163.75 2.20 1.36% 163.75
163.75
163.75 66,000 8,000 13.79% 8,000
12,000
-33.33%
GLENMARK 25-Sep-14 738.35 8.00 1.10% 744.15
721.15
733.90 731,000 7,000 0.97% 467,000
1,120,000
-58.30%
SBIN 30-Oct-14 2,588.80 0.30 0.01% 2,605.45
2,561.00
2,584.86 143,750 7,000 5.12% 91,875
118,875
-22.71%
RELIANCE 27-Nov-14 1,005.60 6.45 0.65% 1,007.45
999.00
1,004.15 45,000 5,500 13.92% 10,750
29,000
-62.93%
ABIRLANUVO 30-Oct-14 1,617.85 29.15 1.83% 1,633.95
1,588.00
1,615.75 45,000 5,250 13.21% 34,750
42,250
-17.75%
TCS 30-Oct-14 2,612.60 35.90 1.39% 2,623.65
2,588.60
2,607.88 156,125 4,875 3.22% 40,000
145,000
-72.41%
TECHM 30-Oct-14 2,451.65 4.00 0.16% 2,468.70
2,446.05
2,457.03 37,125 4,875 15.12% 21,500
20,750
3.61%
HCLTECH 25-Sep-14 1,631.65 18.30 1.13% 1,638.25
1,607.05
1,627.72 2,621,000 4,250 0.16% 638,500
969,000
-34.11%
INFY 27-Nov-14 3,735.90 48.65 1.32% 3,737.00
3,700.00
3,723.90 12,125 4,125 51.56% 4,500
625
620.00%
ANDHRABANK 27-Nov-14 77.20 0.95 1.25% 77.20
77.20
77.20 16,000 4,000 33.33% 4,000
12,000
-66.67%
MCLEODRUSS 30-Oct-14 308.70 4.70 1.55% 308.50
295.05
300.54 46,000 4,000 9.52% 10,000
7,000
42.86%
S&P500 17-Oct-14 1,995.00 17.50 0.88% 1,995.25
1,991.50
1,993.82 41,750 4,000 10.60% 68,850
173,350
-60.28%
TATASTEEL 27-Nov-14 505.00 7.65 1.54% 510.00
494.00
498.53 16,000 4,000 33.33% 9,000
12,000
-25.00%
DJIA 17-Oct-14 17,097.50 152.50 0.90% 17,160.00
17,062.50
17,087.03 6,400 3,775 143.81% 0
0
-
SRTRANSFIN 30-Oct-14 961.25 24.25 2.59% 950.00
930.00
946.62 14,500 3,500 31.82% 6,500
2,500
160.00%
DJIA 19-Sep-14 17,142.50 142.50 0.84% 17,145.00
17,115.00
17,130.14 34,750 3,125 9.88% 0
0
-
DIVISLAB 30-Oct-14 1,711.95 24.05 1.42% 1,715.95
1,674.00
1,700.54 13,750 2,500 22.22% 12,000
13,000
-7.69%
GLENMARK 30-Oct-14 744.25 8.20 1.11% 748.20
728.70
738.35 27,500 2,500 10.00% 18,000
25,500
-29.41%
INDUSINDBK 30-Oct-14 626.50 1.65 0.26% 630.00
621.00
626.16 217,500 2,000 0.93% 58,500
222,000
-73.65%
NMDC 27-Nov-14 176.85 1.60 0.91% 176.85
176.10
176.47 84,000 2,000 2.44% 4,000
0
-
TATAMOTORS 27-Nov-14 515.30 9.65 1.91% 515.30
501.00
507.52 26,000 2,000 8.33% 7,000
10,000
-30.00%
BAJAJ-AUTO 30-Oct-14 2,334.40 13.20 0.57% 2,348.10
2,322.00
2,336.51 12,125 1,875 18.29% 5,625
21,250
-73.53%
ACC 30-Oct-14 1,509.20 6.90 0.46% 1,510.90
1,482.30
1,499.03 48,750 1,750 3.72% 18,250
58,250
-68.67%
BANKBARODA 27-Nov-14 941.15 23.20 2.53% 944.90
930.70
939.30 2,500 1,500 150.00% 2,000
0
-
MINDTREE 30-Oct-14 1,143.90 6.75 0.59% 1,147.60
1,130.00
1,138.48 5,750 1,250 27.78% 1,750
2,250
-22.22%
COALINDIA 27-Nov-14 350.30 0.40 0.11% 350.30
350.30
350.30 54,000 1,000 1.89% 1,000
9,000
-88.89%
LT 27-Nov-14 1,540.45 0.05 0.00% 1,540.45
1,528.00
1,532.33 14,000 1,000 7.69% 2,000
9,500
-78.95%
APOLLOHOSP 30-Oct-14 1,136.85 21.95 1.97% 1,149.40
1,130.00
1,141.00 6,250 750 13.64% 1,750
4,250
-58.82%
JSWSTEEL 30-Oct-14 1,321.85 34.35 2.67% 1,326.00
1,295.00
1,311.43 72,750 750 1.04% 31,250
16,250
92.31%
MRF 30-Oct-14 31,639.80 1,035.25 3.38% 31,758.80
30,600.00
31,107.36 2,500 750 42.86% 2,500
3,625
-31.03%
AUROPHARMA 27-Nov-14 877.00 7.00 0.80% 886.75
877.00
884.31 5,500 500 10.00% 2,000
1,500
33.33%
MRF 25-Sep-14 31,454.75 1,017.50 3.34% 31,569.30
30,200.00
30,927.67 36,000 500 1.41% 99,000
117,000
-15.38%
SUNPHARMA 27-Nov-14 814.95 1.45 0.18% 814.95
814.95
814.95 7,500 500 7.14% 500
1,000
-50.00%
CNXIT 30-Oct-14 11,035.65 153.10 1.41% 11,049.95
10,910.00
10,998.04 1,550 425 37.78% 650
700
-7.14%
BAJAJ-AUTO 25-Sep-14 2,320.95 14.80 0.64% 2,333.50
2,285.50
2,320.04 1,022,000 375 0.04% 307,750
504,625
-39.01%
UBL 30-Oct-14 700.00 5.50 0.79% 700.00
700.00
699.00 4,250 250 6.25% 1,250
2,750
-54.55%
DRREDDY 27-Nov-14 3,100.00 80.00 2.65% 3,100.00
3,100.00
3,100.00 375 125 50.00% 125
250
-50.00%
JUSTDIAL 25-Sep-14 1,717.00 53.25 3.20% 1,726.70
1,665.60
1,697.54 267,125 125 0.05% 171,250
506,875
-66.21%
JUSTDIAL 30-Oct-14 1,724.75 45.75 2.72% 1,729.00
1,683.45
1,715.00 9,625 125 1.32% 7,375
14,500
-49.14%
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.