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
ASHOKLEY 30-Oct-14 45.80 1.10 2.46% 46.05
44.75
45.60 57,772,000 2,783,000 5.06% 24,365,000
17,589,000
38.52%
NHPC 27-Nov-14 20.50 0.10 0.49% 20.55
20.30
20.47 10,488,000 1,968,000 23.10% 2,580,000
5,328,000
-51.58%
JPPOWER 27-Nov-14 12.80 0.05 0.39% 12.80
12.65
12.74 7,245,000 870,000 13.65% 1,575,000
2,280,000
-30.92%
ASHOKLEY 27-Nov-14 46.00 1.10 2.45% 46.30
45.00
45.83 6,127,000 748,000 13.91% 3,168,000
3,663,000
-13.51%
UNITECH 27-Nov-14 17.80 0.05 0.28% 17.90
17.75
17.83 16,473,000 731,000 4.64% 2,431,000
8,721,000
-72.12%
JPASSOCIAT 27-Nov-14 30.35 0.05 0.17% 30.40
30.25
30.34 13,824,000 672,000 5.11% 888,000
4,208,000
-78.90%
IDFC 27-Nov-14 147.40 0.25 0.17% 148.50
147.10
147.45 5,910,000 640,000 12.14% 782,000
3,898,000
-79.94%
GMRINFRA 27-Nov-14 21.60 0.10 0.47% 21.90
21.50
21.61 13,040,000 610,000 4.91% 1,730,000
6,330,000
-72.67%
ALBK 27-Nov-14 108.45 0.75 0.70% 108.65
107.90
108.27 1,632,000 472,000 40.69% 572,000
1,008,000
-43.25%
L&TFH 27-Nov-14 69.10 0.55 0.80% 69.35
68.75
69.04 6,492,000 400,000 6.57% 972,000
6,360,000
-84.72%
IFCI 27-Nov-14 35.50 0.05 0.14% 35.65
35.45
35.56 6,255,000 342,000 5.78% 774,000
3,141,000
-75.36%
ADANIPOWER 27-Nov-14 46.05 0.15 0.33% 46.40
45.85
46.09 5,160,000 336,000 6.97% 608,000
2,736,000
-77.78%
TATAGLOBAL 27-Nov-14 158.80 1.25 0.79% 160.00
158.20
158.95 5,218,000 328,000 6.71% 786,000
3,224,000
-75.62%
JPASSOCIAT 24-Dec-14 30.60 0.60 2.00% 30.60
30.50
30.54 1,008,000 232,000 29.90% 272,000
24,000
1,033.33%
TATAGLOBAL 30-Oct-14 157.80 1.20 0.77% 158.45
157.15
157.89 37,178,000 218,000 0.59% 2,912,000
7,144,000
-59.24%
UCOBANK 27-Nov-14 82.25 0.30 0.37% 82.25
81.10
81.84 1,808,000 204,000 12.72% 396,000
1,740,000
-77.24%
IDBI 27-Nov-14 67.60 0.15 0.22% 68.00
67.40
67.61 4,056,000 184,000 4.75% 436,000
2,196,000
-80.15%
RELIANCE 27-Nov-14 961.45 6.00 0.63% 963.80
957.00
961.20 4,309,500 183,250 4.44% 483,000
2,310,750
-79.10%
KTKBANK 27-Nov-14 119.60 0.05 0.04% 120.35
119.40
120.00 1,520,000 158,000 11.60% 358,000
1,212,000
-70.46%
RCOM 27-Nov-14 104.05 0.30 0.29% 104.50
103.65
103.83 8,232,000 146,000 1.81% 804,000
4,150,000
-80.63%
GODREJIND 27-Nov-14 295.85 3.60 1.23% 296.55
294.35
295.66 567,000 140,000 32.79% 189,000
349,000
-45.85%
HDFCBANK 30-Oct-14 900.00 1.95 0.22% 901.00
895.55
898.84 32,496,000 129,500 0.40% 599,500
4,561,000
-86.86%
IFCI 30-Oct-14 35.30 0.10 0.28% 35.45
35.15
35.32 54,558,000 126,000 0.23% 3,249,000
12,051,000
-73.04%
HINDALCO 27-Nov-14 150.70 0.75 0.50% 151.20
150.20
150.54 2,562,000 118,000 4.83% 320,000
1,710,000
-81.29%
LICHSGFIN 27-Nov-14 346.95 3.70 1.08% 347.00
344.25
345.86 1,211,000 109,000 9.89% 230,000
1,200,000
-80.83%
JISLJALEQS 27-Nov-14 84.60 0.95 1.14% 86.00
84.00
84.83 2,784,000 104,000 3.88% 272,000
1,900,000
-85.68%
JINDALSTEL 27-Nov-14 166.45 5.15 3.19% 169.25
164.25
166.62 1,949,000 104,000 5.64% 735,000
2,375,000
-69.05%
CROMPGREAV 27-Nov-14 189.80 0.55 0.29% 190.80
188.90
189.63 1,772,000 84,000 4.98% 190,000
1,826,000
-89.59%
LICHSGFIN 30-Oct-14 345.00 4.05 1.19% 345.20
341.00
343.95 12,308,000 84,000 0.69% 1,396,000
7,079,000
-80.28%
ICICIBANK 30-Oct-14 1,572.00 1.00 0.06% 1,580.55
1,571.50
1,574.18 8,315,250 83,500 1.01% 418,000
3,175,500
-86.84%
CESC 27-Nov-14 689.00 11.60 1.71% 689.50
679.00
686.82 204,500 82,000 66.94% 120,000
90,500
32.60%
TATASTEEL 27-Nov-14 461.50 0.05 0.01% 463.00
461.20
462.36 3,077,000 70,000 2.33% 328,000
1,971,000
-83.36%
NIFTY 27-Nov-14 8,070.00 12.60 0.16% 8,084.15
8,060.00
8,065.88 2,248,650 69,950 3.21% 213,350
947,000
-77.47%
NHPC 24-Dec-14 20.50 0.25 1.23% 20.50
20.50
20.50 216,000 60,000 38.46% 72,000
60,000
20.00%
EXIDEIND 27-Nov-14 159.85 2.50 1.59% 160.00
157.90
159.08 2,344,000 50,000 2.18% 350,000
1,328,000
-73.64%
SKSMICRO 30-Oct-14 322.00 5.90 1.87% 323.70
318.00
321.46 3,097,000 49,000 1.61% 561,000
1,258,000
-55.41%
SUNPHARMA 27-Nov-14 814.65 2.90 0.36% 817.00
813.15
814.58 1,345,500 45,000 3.46% 75,000
600,000
-87.50%
HINDPETRO 27-Nov-14 531.95 5.50 1.04% 533.00
527.55
531.21 633,000 43,000 7.29% 168,000
399,000
-57.89%
SBIN 30-Oct-14 2,585.90 0.80 0.03% 2,599.00
2,584.05
2,589.25 4,459,500 43,000 0.97% 327,625
2,529,875
-87.05%
HDFCBANK 27-Nov-14 908.10 1.35 0.15% 909.10
905.60
907.57 7,653,500 42,500 0.56% 74,000
1,418,000
-94.78%
TATACHEM 27-Nov-14 413.00 2.35 0.57% 415.10
412.00
413.35 276,000 42,000 17.95% 87,000
341,000
-74.49%
HDFC 27-Nov-14 1,040.00 1.90 0.18% 1,042.85
1,035.00
1,040.09 1,088,750 39,500 3.76% 128,000
420,000
-69.52%
BHARTIARTL 30-Oct-14 411.25 0.70 0.17% 412.65
408.30
411.37 8,532,000 39,000 0.46% 178,000
1,716,000
-89.63%
SAIL 27-Nov-14 81.80 0.25 0.31% 82.00
81.15
81.48 7,184,000 36,000 0.50% 428,000
3,648,000
-88.27%
BAJAJ-AUTO 30-Oct-14 2,536.00 29.65 1.18% 2,549.00
2,493.80
2,528.90 1,304,000 35,125 2.77% 196,875
738,500
-73.34%
CESC 30-Oct-14 685.60 10.75 1.59% 686.60
675.10
682.99 1,340,000 33,500 2.56% 265,500
985,500
-73.06%
RECLTD 27-Nov-14 286.80 0.20 0.07% 289.00
285.85
287.89 546,000 32,000 6.23% 60,000
485,000
-87.63%
BANKNIFTY 30-Oct-14 16,485.00 5.50 0.03% 16,555.00
16,470.30
16,486.59 1,903,725 31,150 1.66% 260,050
2,662,450
-90.23%
HINDUNILVR 30-Oct-14 761.95 2.85 0.38% 762.75
755.00
759.52 4,555,000 30,500 0.67% 246,000
1,015,000
-75.76%
PTC 27-Nov-14 87.05 0.15 0.17% 87.15
86.50
86.82 948,000 28,000 3.04% 60,000
780,000
-92.31%
LT 27-Nov-14 1,566.00 1.40 0.09% 1,573.30
1,565.00
1,567.86 622,750 27,500 4.62% 97,500
394,750
-75.30%
M&MFIN 27-Nov-14 279.10 1.25 0.45% 281.50
278.50
279.83 310,000 26,000 9.15% 68,000
416,000
-83.65%
CENTURYTEX 27-Nov-14 540.30 1.10 0.20% 541.55
538.20
539.47 803,000 24,000 3.08% 92,000
507,000
-81.85%
BIOCON 27-Nov-14 479.65 0.80 0.17% 481.25
477.10
478.86 575,500 23,000 4.16% 53,500
605,500
-91.16%
ICICIBANK 27-Nov-14 1,580.35 0.05 0.00% 1,590.00
1,580.10
1,583.39 923,250 22,750 2.53% 43,000
647,250
-93.36%
PNB 30-Oct-14 931.45 1.00 0.11% 933.95
928.00
931.47 4,550,000 19,500 0.43% 234,000
3,274,000
-92.85%
BHARATFORG 27-Nov-14 775.15 9.45 1.23% 777.00
768.00
772.66 547,000 18,000 3.40% 89,000
366,000
-75.68%
DIVISLAB 30-Oct-14 1,823.40 35.75 2.00% 1,823.45
1,790.45
1,810.14 621,250 17,500 2.90% 120,000
169,250
-29.10%
IDEA 27-Nov-14 161.50 0.45 0.28% 162.20
161.20
161.73 612,000 16,000 2.68% 54,000
384,000
-85.94%
L&TFH 24-Dec-14 69.50 0.50 0.72% 70.00
69.50
69.62 28,000 16,000 133.33% 20,000
32,000
-37.50%
NMDC 27-Nov-14 161.20 0.65 0.40% 161.40
160.05
160.77 1,278,000 16,000 1.27% 40,000
684,000
-94.15%
ORIENTBANK 27-Nov-14 265.40 0.20 0.08% 266.20
265.25
265.59 384,000 16,000 4.35% 48,000
386,000
-87.56%
HINDUNILVR 27-Nov-14 760.00 3.30 0.44% 760.30
752.70
758.02 379,000 15,500 4.26% 40,000
254,000
-84.25%
ASIANPAINT 27-Nov-14 653.00 6.10 0.94% 657.85
649.50
655.12 221,500 13,500 6.49% 55,000
231,000
-76.19%
ITC 27-Nov-14 353.90 1.70 0.48% 354.10
352.80
353.68 1,388,000 13,000 0.95% 99,000
735,000
-86.53%
SUNTV 27-Nov-14 312.40 1.30 0.42% 313.50
310.90
311.63 292,000 12,000 4.29% 32,000
300,000
-89.33%
PNB 27-Nov-14 936.00 0.55 0.06% 940.40
935.20
936.66 724,500 11,500 1.61% 31,500
360,500
-91.26%
DIVISLAB 27-Nov-14 1,832.00 35.15 1.96% 1,832.00
1,802.20
1,820.37 65,750 11,250 20.64% 20,750
45,250
-54.14%
ONGC 27-Nov-14 405.85 2.90 0.72% 406.05
403.50
405.48 3,915,000 11,000 0.28% 412,000
2,880,000
-85.69%
SKSMICRO 27-Nov-14 323.00 4.70 1.48% 325.75
319.20
323.21 180,000 11,000 6.51% 46,000
116,000
-60.34%
TATACOMM 27-Nov-14 384.80 0.70 0.18% 386.90
384.80
385.55 247,000 10,000 4.22% 24,000
130,000
-81.54%
HEXAWARE 27-Nov-14 187.80 0.85 0.45% 188.20
186.40
187.42 1,194,000 8,000 0.67% 140,000
554,000
-74.73%
MOTHERSUMI 27-Nov-14 401.75 1.05 0.26% 405.00
400.80
402.00 330,000 8,000 2.48% 24,000
262,000
-90.84%
TECHM 30-Oct-14 2,370.00 29.40 1.26% 2,371.75
2,353.35
2,363.80 2,435,875 7,875 0.32% 123,875
658,875
-81.20%
NIFTY 24-Dec-14 8,120.00 12.20 0.15% 8,129.95
8,107.00
8,113.21 458,400 7,150 1.58% 20,550
127,400
-83.87%
LUPIN 30-Oct-14 1,394.30 1.75 0.13% 1,399.00
1,390.00
1,394.54 7,961,250 6,750 0.08% 138,250
1,503,250
-90.80%
SBIN 27-Nov-14 2,599.75 1.55 0.06% 2,610.00
2,599.00
2,602.69 334,500 6,500 1.98% 30,750
257,125
-88.04%
ABIRLANUVO 27-Nov-14 1,707.00 17.20 1.02% 1,711.40
1,700.00
1,705.88 185,000 6,250 3.50% 12,750
175,250
-92.72%
BHARTIARTL 27-Nov-14 414.00 0.90 0.22% 415.00
412.95
413.81 428,000 6,000 1.42% 19,000
226,000
-91.59%
DJIA 21-Nov-14 16,602.50 42.50 0.26% 16,610.00
16,575.00
16,590.48 23,000 5,525 31.62% 10,275
0
-
BPCL 27-Nov-14 696.50 3.05 0.44% 699.00
695.00
696.82 455,500 5,500 1.22% 30,500
320,500
-90.48%
UBL 27-Nov-14 694.00 11.50 1.68% 699.25
688.30
694.91 20,000 5,500 37.93% 8,750
10,000
-12.50%
ASIANPAINT 30-Oct-14 649.25 7.30 1.14% 653.80
646.55
651.31 4,479,000 5,000 0.11% 367,500
4,595,500
-92.00%
TITAN 27-Nov-14 400.10 1.75 0.44% 400.10
397.00
399.01 1,247,000 5,000 0.40% 36,000
743,000
-95.15%
BAJAJ-AUTO 27-Nov-14 2,552.00 35.55 1.41% 2,560.00
2,510.00
2,543.47 408,000 4,625 1.15% 20,750
84,500
-75.44%
HCLTECH 27-Nov-14 1,536.00 10.40 0.68% 1,540.45
1,530.10
1,535.46 253,000 4,500 1.81% 30,000
114,250
-73.74%
HEXAWARE 30-Oct-14 186.75 0.70 0.38% 187.45
185.45
186.59 9,252,000 4,000 0.04% 492,000
3,614,000
-86.39%
SAIL 24-Dec-14 81.40 1.15 1.43% 81.40
81.40
81.40 96,000 4,000 4.35% 8,000
12,000
-33.33%
INFY 27-Nov-14 3,837.70 11.75 0.31% 3,837.70
3,822.85
3,830.42 281,125 3,875 1.40% 11,500
169,875
-93.23%
ULTRACEMCO 27-Nov-14 2,449.60 24.60 1.01% 2,457.20
2,440.35
2,452.22 87,250 3,875 4.65% 17,125
74,125
-76.90%
SRTRANSFIN 30-Oct-14 922.00 11.55 1.27% 933.00
912.20
923.12 916,500 3,500 0.38% 95,500
420,500
-77.29%
LUPIN 27-Nov-14 1,404.10 0.45 0.03% 1,409.00
1,402.00
1,404.71 1,333,500 3,250 0.24% 14,500
697,500
-97.92%
HINDPETRO 30-Oct-14 528.00 4.30 0.82% 529.70
524.50
527.60 9,130,000 3,000 0.03% 1,129,000
3,817,000
-70.42%
JSWSTEEL 27-Nov-14 1,214.90 6.60 0.55% 1,220.00
1,212.00
1,214.99 636,000 3,000 0.47% 12,750
275,000
-95.36%
ONGC 24-Dec-14 405.70 3.55 0.88% 405.80
405.00
405.44 116,000 3,000 2.65% 11,000
67,000
-83.58%
M&M 27-Nov-14 1,273.65 0.95 0.07% 1,276.70
1,267.65
1,274.45 376,750 2,750 0.74% 24,250
297,750
-91.86%
HAVELLS 27-Nov-14 271.65 1.45 0.54% 273.85
271.65
272.68 472,500 2,500 0.53% 110,000
726,250
-84.85%
COLPAL 27-Nov-14 1,734.00 0.70 0.04% 1,736.00
1,731.80
1,734.15 18,500 2,250 13.85% 3,000
14,250
-78.95%
TCS 27-Nov-14 2,477.10 8.65 0.35% 2,485.40
2,468.90
2,476.40 535,625 2,250 0.42% 28,125
257,500
-89.08%
BPCL 24-Dec-14 702.00 2.00 0.29% 704.85
702.00
703.08 2,500 2,000 400.00% 2,500
0
-
ABIRLANUVO 30-Oct-14 1,696.00 16.15 0.96% 1,699.60
1,686.60
1,694.41 1,476,750 2,000 0.14% 98,500
567,250
-82.64%
MCLEODRUSS 27-Nov-14 250.30 1.25 0.50% 251.40
248.05
249.78 406,000 2,000 0.50% 29,000
396,000
-92.68%
RCOM 24-Dec-14 104.55 0.55 0.53% 104.60
104.55
104.57 26,000 2,000 8.33% 4,000
6,000
-33.33%
RANBAXY 27-Nov-14 603.00 1.40 0.23% 603.05
602.00
602.76 1,796,000 2,000 0.11% 5,000
920,000
-99.46%
ACC 27-Nov-14 1,489.15 5.60 0.38% 1,494.95
1,487.10
1,490.62 56,750 1,750 3.18% 4,500
43,750
-89.71%
APOLLOHOSP 27-Nov-14 1,077.95 4.20 0.39% 1,082.00
1,074.10
1,078.07 12,750 1,750 15.91% 3,500
8,250
-57.58%
DRREDDY 27-Nov-14 3,072.65 9.10 0.30% 3,082.90
3,070.05
3,075.63 48,250 1,250 2.66% 4,750
25,625
-81.46%
RELIANCE 24-Dec-14 968.40 5.75 0.60% 970.30
966.00
968.14 64,500 1,250 1.98% 4,750
17,000
-72.06%
TECHM 27-Nov-14 2,384.00 33.90 1.44% 2,384.00
2,366.45
2,376.39 180,000 1,250 0.70% 17,250
118,875
-85.49%
BPCL 30-Oct-14 692.60 2.85 0.41% 694.80
691.00
693.04 3,537,500 1,000 0.03% 295,000
1,694,500
-82.59%
GLENMARK 30-Oct-14 718.90 11.70 1.65% 719.40
706.25
715.54 2,019,500 1,000 0.05% 141,000
607,500
-76.79%
JINDALSTEL 24-Dec-14 167.25 7.50 4.69% 168.10
167.25
167.67 13,000 1,000 8.33% 2,000
8,000
-75.00%
BATAINDIA 27-Nov-14 1,262.35 2.80 0.22% 1,266.00
1,260.00
1,263.41 465,000 750 0.16% 3,250
40,500
-91.98%
UBL 30-Oct-14 686.95 8.85 1.31% 699.95
680.00
689.95 397,500 750 0.19% 25,750
45,000
-42.78%
BANKNIFTY 24-Dec-14 16,648.90 5.25 0.03% 16,650.00
16,627.60
16,646.40 34,775 550 1.61% 850
5,200
-83.65%
GLENMARK 27-Nov-14 723.70 10.95 1.54% 723.75
716.35
720.44 745,500 500 0.07% 17,000
591,500
-97.13%
PNB 24-Dec-14 943.00 7.75 0.83% 943.00
943.00
943.00 8,000 500 6.67% 500
2,500
-80.00%
ACC 30-Oct-14 1,482.00 4.30 0.29% 1,485.95
1,476.25
1,482.46 1,276,250 250 0.02% 77,500
590,750
-86.88%
TCS 24-Dec-14 2,490.60 6.95 0.28% 2,490.60
2,490.60
2,490.60 24,875 125 0.51% 125
2,500
-95.00%
CNXIT 27-Nov-14 10,836.10 7.50 0.07% 10,850.00
10,836.10
10,844.41 2,775 100 3.74% 125
700
-82.14%
CNXIT 30-Oct-14 10,785.00 0.35 0.00% 10,815.35
10,760.50
10,788.07 51,375 25 0.05% 1,875
9,225
-79.67%
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.