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 28-Aug-14 34.20 0.55 1.63% 34.45
33.15
33.97 10,912,000 4,895,000 81.35% 10,571,000
4,598,000
129.90%
IDFC 28-Aug-14 159.65 0.30 0.19% 162.80
158.80
160.37 13,736,000 3,708,000 36.98% 7,310,000
4,334,000
68.67%
DISHTV 28-Aug-14 62.35 1.80 2.97% 62.90
60.20
62.16 7,672,000 2,400,000 45.52% 5,104,000
6,280,000
-18.73%
JISLJALEQS 28-Aug-14 106.20 0.40 0.38% 106.80
104.15
105.53 5,532,000 1,788,000 47.76% 2,996,000
2,236,000
33.99%
UCOBANK 31-Jul-14 108.35 6.15 6.02% 109.35
101.00
105.83 20,484,000 1,688,000 8.98% 38,708,000
16,536,000
134.08%
UCOBANK 28-Aug-14 108.80 5.90 5.73% 109.75
101.90
106.15 4,052,000 1,560,000 62.60% 4,272,000
1,812,000
135.76%
SAIL 28-Aug-14 90.95 3.15 3.59% 91.80
87.60
90.37 4,316,000 1,432,000 49.65% 4,312,000
1,812,000
137.97%
IFCI 28-Aug-14 38.45 0.30 0.79% 38.70
37.75
38.26 15,282,000 1,404,000 10.12% 4,563,000
5,589,000
-18.36%
RELIANCE 28-Aug-14 1,046.95 7.40 0.71% 1,049.60
1,031.10
1,040.99 5,627,000 1,331,500 31.00% 2,282,750
1,567,250
45.65%
TATAPOWER 28-Aug-14 104.25 0.30 0.29% 105.00
103.55
104.33 3,544,000 1,300,000 57.93% 2,360,000
1,388,000
70.03%
NTPC 28-Aug-14 149.80 0.25 0.17% 150.65
148.55
149.67 9,104,000 1,226,000 15.56% 2,930,000
3,038,000
-3.55%
IRB 28-Aug-14 263.35 0.35 0.13% 265.40
260.70
262.94 2,432,000 1,216,000 100.00% 2,244,000
2,396,000
-6.34%
BHEL 28-Aug-14 235.65 1.30 0.55% 238.15
232.75
235.64 4,704,000 1,110,000 30.88% 2,680,000
1,794,000
49.39%
HINDZINC 28-Aug-14 170.15 1.95 1.16% 170.70
165.80
169.79 1,712,000 1,022,000 148.12% 1,620,000
536,000
202.24%
HDFCBANK 28-Aug-14 852.15 4.95 0.58% 864.30
842.70
850.04 5,980,000 993,000 19.91% 2,417,000
1,922,500
25.72%
HINDALCO 28-Aug-14 198.20 4.25 2.19% 198.65
193.00
196.69 3,712,000 924,000 33.14% 4,174,000
2,926,000
42.65%
INDIACEM 28-Aug-14 104.15 1.10 1.07% 104.80
101.60
103.54 2,384,000 828,000 53.21% 1,504,000
1,104,000
36.23%
SSLT 28-Aug-14 300.60 3.00 1.01% 305.25
293.90
300.47 2,284,000 706,000 44.74% 2,330,000
910,000
156.04%
ANDHRABANK 28-Aug-14 87.65 1.20 1.39% 87.90
85.70
87.24 2,044,000 652,000 46.84% 1,888,000
756,000
149.74%
UNITECH 28-Aug-14 27.75 0.25 0.91% 28.45
27.50
27.85 6,698,000 629,000 10.36% 1,700,000
1,870,000
-9.09%
TATAMTRDVR 28-Aug-14 314.60 0.10 0.03% 316.45
310.00
313.66 1,758,000 614,000 53.67% 1,054,000
972,000
8.44%
NMDC 28-Aug-14 179.95 3.25 1.84% 180.75
176.00
179.23 1,796,000 610,000 51.43% 958,000
306,000
213.07%
HDIL 28-Aug-14 93.60 0.45 0.48% 94.50
92.60
93.63 2,632,000 480,000 22.30% 1,144,000
472,000
142.37%
RELCAPITAL 28-Aug-14 616.25 25.85 4.38% 623.25
588.05
611.99 2,077,000 460,000 28.45% 2,156,000
857,000
151.58%
IDEA 28-Aug-14 152.15 2.35 1.57% 153.15
148.95
151.66 3,690,000 458,000 14.17% 2,950,000
2,638,000
11.83%
NIFTY 28-Aug-14 7,866.50 40.45 0.52% 7,872.00
7,800.00
7,834.90 2,906,050 441,950 17.94% 1,236,100
1,373,700
-10.02%
ITC 28-Aug-14 358.75 3.60 1.01% 359.35
354.00
356.74 2,911,000 428,000 17.24% 897,000
814,000
10.20%
LUPIN 28-Aug-14 1,108.10 4.10 0.37% 1,118.00
1,088.50
1,097.70 3,557,500 420,250 13.40% 621,500
205,500
202.43%
UNIONBANK 28-Aug-14 200.25 2.40 1.21% 202.00
196.65
199.88 1,042,000 354,000 51.45% 946,000
540,000
75.19%
YESBANK 28-Aug-14 548.30 9.60 1.78% 550.95
537.50
545.64 1,682,000 353,000 26.56% 1,475,000
1,560,000
-5.45%
IDBI 28-Aug-14 93.70 0.45 0.48% 94.70
92.50
93.93 2,788,000 320,000 12.97% 1,680,000
1,488,000
12.90%
AMBUJACEM 31-Jul-14 217.50 2.35 1.09% 219.70
214.50
217.15 6,658,000 310,000 4.88% 5,894,000
4,566,000
29.08%
AUROPHARMA 28-Aug-14 729.30 3.40 0.47% 735.85
723.10
728.65 741,000 303,500 69.37% 504,500
157,500
220.32%
PTC 28-Aug-14 84.10 0.10 0.12% 85.10
83.25
84.20 2,140,000 296,000 16.05% 788,000
988,000
-20.24%
COALINDIA 28-Aug-14 387.35 0.40 0.10% 388.55
386.25
387.09 1,080,000 239,000 28.42% 461,000
675,000
-31.70%
JSWSTEEL 28-Aug-14 1,230.45 38.25 3.21% 1,239.40
1,182.00
1,209.94 1,786,250 237,250 15.32% 373,000
343,500
8.59%
TATASTEEL 28-Aug-14 571.90 12.10 2.16% 573.75
556.70
567.88 2,183,000 209,000 10.59% 1,917,000
1,655,000
15.83%
KOTAKBANK 28-Aug-14 944.30 5.85 0.62% 946.10
934.50
938.67 624,000 207,500 49.82% 381,000
160,000
138.13%
JINDALSTEL 31-Jul-14 295.15 0.30 0.10% 301.00
293.25
297.23 15,407,000 197,000 1.30% 5,828,000
4,937,000
18.05%
LT 28-Aug-14 1,662.45 10.20 0.62% 1,668.95
1,635.85
1,654.48 770,250 193,500 33.55% 507,750
235,000
116.06%
PNB 28-Aug-14 936.10 8.55 0.92% 942.00
926.50
936.01 395,500 179,000 82.68% 371,000
154,500
140.13%
SIEMENS 28-Aug-14 924.75 13.65 1.50% 926.90
902.00
916.76 393,000 170,000 76.23% 291,500
204,000
42.89%
SBIN 28-Aug-14 2,574.00 14.65 0.57% 2,589.90
2,548.40
2,571.58 499,000 167,375 50.47% 409,625
258,375
58.54%
PFC 28-Aug-14 275.65 1.80 0.66% 278.40
273.60
276.52 1,180,000 164,000 16.14% 606,000
870,000
-30.34%
MCDOWELL-N 28-Aug-14 2,420.30 8.85 0.37% 2,426.85
2,405.00
2,411.35 532,625 147,750 38.39% 200,625
75,250
166.61%
ORIENTBANK 31-Jul-14 289.85 3.10 1.08% 293.30
285.15
290.14 5,688,000 140,000 2.52% 5,772,000
5,884,000
-1.90%
BANKINDIA 28-Aug-14 301.20 11.90 4.11% 304.20
288.35
299.58 685,000 136,000 24.77% 1,158,000
462,000
150.65%
NTPC 25-Sep-14 150.50 0.55 0.37% 150.60
149.20
150.14 2,426,000 134,000 5.85% 154,000
808,000
-80.94%
SYNDIBANK 28-Aug-14 151.00 0.40 0.27% 153.00
148.55
150.99 1,512,000 132,000 9.57% 1,004,000
980,000
2.45%
TECHM 28-Aug-14 2,175.35 27.30 1.27% 2,187.25
2,153.15
2,174.80 274,875 130,250 90.06% 234,375
102,500
128.66%
BHARATFORG 28-Aug-14 703.65 5.25 0.75% 708.10
684.00
695.07 538,000 124,000 29.95% 458,000
446,000
2.69%
ORIENTBANK 28-Aug-14 291.35 2.95 1.02% 294.75
287.50
291.78 584,000 124,000 26.96% 796,000
588,000
35.37%
CANBK 28-Aug-14 406.85 2.25 0.56% 410.70
401.50
407.08 708,000 122,000 20.82% 640,000
520,000
23.08%
ASIANPAINT 31-Jul-14 620.10 16.60 2.75% 623.85
599.35
612.56 2,509,500 121,500 5.09% 2,044,000
1,983,000
3.08%
RELINFRA 28-Aug-14 760.50 5.10 0.68% 769.65
750.00
760.52 720,000 121,500 20.30% 403,000
306,500
31.48%
HINDUNILVR 28-Aug-14 646.85 10.00 1.57% 649.50
635.30
643.83 426,000 108,000 33.96% 248,000
142,500
74.04%
TATACHEM 28-Aug-14 339.25 0.65 0.19% 341.55
336.35
339.01 660,000 107,000 19.35% 381,000
246,000
54.88%
HINDUNILVR 31-Jul-14 644.45 10.45 1.65% 646.70
630.55
639.77 5,431,000 99,000 1.86% 3,085,500
1,224,000
152.08%
MARUTI 28-Aug-14 2,502.60 4.80 0.19% 2,518.35
2,493.80
2,504.76 237,625 95,625 67.34% 173,000
107,125
61.49%
ASIANPAINT 28-Aug-14 623.30 16.90 2.79% 627.00
602.25
616.07 346,500 87,000 33.53% 300,000
204,500
46.70%
BANKNIFTY 28-Aug-14 15,653.95 61.60 0.40% 15,680.00
15,525.00
15,612.66 308,975 86,950 39.16% 382,775
180,025
112.62%
GODREJIND 31-Jul-14 346.05 4.45 1.30% 347.20
337.90
344.25 3,486,000 84,000 2.47% 3,727,000
978,000
281.08%
HCLTECH 28-Aug-14 1,593.50 39.05 2.51% 1,600.00
1,565.00
1,582.36 290,500 82,500 39.66% 243,000
128,500
89.11%
BANKBARODA 28-Aug-14 886.95 27.20 3.16% 888.30
860.70
879.15 525,000 81,000 18.24% 536,500
435,500
23.19%
IFCI 25-Sep-14 38.30 0.55 1.46% 0.00
0.00
38.25 1,953,000 72,000 3.83% 81,000
252,000
-67.86%
NHPC 25-Sep-14 23.75 0.05 0.21% 24.00
23.60
23.74 420,000 72,000 20.69% 144,000
60,000
140.00%
NIFTY 25-Sep-14 7,900.80 40.45 0.51% 7,905.00
7,837.15
7,869.87 586,050 71,750 13.95% 161,150
119,250
35.14%
M&M 28-Aug-14 1,205.75 5.15 0.43% 1,212.00
1,194.00
1,205.64 268,750 69,000 34.54% 195,000
105,250
85.27%
HDFC 28-Aug-14 1,043.60 1.55 0.15% 1,047.00
1,030.60
1,038.63 891,250 66,500 8.06% 207,000
235,000
-11.91%
MCLEODRUSS 28-Aug-14 285.30 2.65 0.94% 285.95
274.50
282.94 198,000 51,000 34.69% 164,000
136,000
20.59%
PETRONET 28-Aug-14 181.15 0.80 0.44% 182.90
178.00
180.87 462,000 46,000 11.06% 300,000
174,000
72.41%
GODREJIND 28-Aug-14 348.05 5.80 1.69% 349.20
340.00
344.05 124,000 45,000 56.96% 128,000
56,000
128.57%
ABIRLANUVO 28-Aug-14 1,427.40 9.90 0.70% 1,445.95
1,411.15
1,430.18 280,000 42,250 17.77% 147,000
148,250
-0.84%
SUNPHARMA 28-Aug-14 751.35 1.10 0.15% 752.50
742.20
747.95 470,500 40,000 9.29% 156,000
134,500
15.99%
WIPRO 28-Aug-14 579.80 6.05 1.05% 583.00
565.00
574.42 525,000 37,500 7.69% 335,500
271,000
23.80%
ACC 28-Aug-14 1,455.45 6.65 0.46% 1,463.40
1,428.00
1,445.72 122,250 37,000 43.40% 115,250
35,750
222.38%
BIOCON 28-Aug-14 520.30 2.15 0.41% 526.00
515.40
521.70 397,500 35,000 9.66% 194,500
174,500
11.46%
TCS 28-Aug-14 2,570.75 7.95 0.31% 2,579.05
2,538.00
2,556.21 413,000 31,125 8.15% 157,375
262,625
-40.08%
AMBUJACEM 28-Aug-14 218.60 2.20 1.02% 220.35
215.75
218.14 1,094,000 30,000 2.82% 836,000
824,000
1.46%
RELCAPITAL 25-Sep-14 614.60 26.70 4.54% 616.40
596.80
612.33 128,000 25,000 24.27% 52,000
8,000
550.00%
GLENMARK 28-Aug-14 598.90 1.75 0.29% 608.40
583.00
601.38 59,000 23,500 66.20% 68,500
26,000
163.46%
ULTRACEMCO 28-Aug-14 2,487.40 34.80 1.42% 2,495.00
2,440.00
2,468.41 88,125 22,000 33.27% 67,250
56,625
18.76%
BAJAJ-AUTO 28-Aug-14 2,120.65 2.65 0.13% 2,139.40
2,099.00
2,117.16 127,875 18,750 17.18% 68,500
62,000
10.48%
HINDALCO 25-Sep-14 198.65 5.00 2.58% 199.25
195.20
197.05 100,000 16,000 19.05% 34,000
22,000
54.55%
JUSTDIAL 31-Jul-14 1,614.25 36.30 2.30% 1,642.35
1,567.00
1,616.38 209,875 16,000 8.25% 240,875
73,250
228.84%
INFY 28-Aug-14 3,395.35 30.70 0.91% 3,407.00
3,340.50
3,371.74 513,375 14,625 2.93% 125,250
182,625
-31.42%
DABUR 28-Aug-14 196.30 0.60 0.31% 196.95
194.90
195.84 150,000 14,000 10.29% 80,000
136,000
-41.18%
DABUR 31-Jul-14 195.45 1.25 0.64% 196.00
193.40
194.58 3,304,000 14,000 0.43% 1,242,000
1,246,000
-0.32%
CESC 28-Aug-14 658.20 2.20 0.34% 663.40
649.50
657.90 71,000 13,500 23.48% 45,500
32,500
40.00%
SUNPHARMA 31-Jul-14 749.65 1.25 0.17% 751.85
740.30
746.29 6,962,000 6,000 0.09% 1,365,000
1,293,500
5.53%
DIVISLAB 28-Aug-14 1,492.50 20.60 1.40% 1,496.10
1,476.80
1,490.32 139,750 5,000 3.71% 39,750
30,500
30.33%
BHEL 25-Sep-14 233.00 1.25 0.54% 235.85
232.25
234.55 288,000 4,000 1.41% 14,000
30,000
-53.33%
SAIL 25-Sep-14 91.55 2.45 2.75% 92.05
91.55
91.80 84,000 4,000 5.00% 8,000
0
-
TATASTEEL 25-Sep-14 573.70 10.20 1.81% 575.15
563.50
570.51 48,000 4,000 9.09% 15,000
8,000
87.50%
LT 25-Sep-14 1,670.60 6.90 0.41% 1,674.25
1,645.80
1,661.34 25,000 3,000 13.64% 5,250
2,250
133.33%
OFSS 28-Aug-14 3,299.75 10.85 0.33% 3,307.00
3,275.00
3,296.35 4,750 2,125 80.95% 3,375
1,750
92.86%
BANKINDIA 25-Sep-14 302.50 9.75 3.33% 302.50
299.70
301.46 5,000 2,000 66.67% 3,000
1,000
200.00%
IDFC 25-Sep-14 160.70 1.15 0.72% 162.70
160.00
161.49 76,000 2,000 2.70% 20,000
14,000
42.86%
BANKNIFTY 25-Sep-14 15,733.45 53.75 0.34% 15,755.60
15,610.00
15,693.49 17,800 1,575 9.71% 5,100
6,675
-23.60%
S&P500 14-Aug-14 1,986.25 8.25 0.42% 1,986.25
1,979.00
1,982.06 237,250 1,500 0.64% 161,150
119,250
35.14%
IGL 28-Aug-14 374.35 0.85 0.23% 374.35
369.10
371.80 68,000 1,000 1.49% 15,000
36,000
-58.33%
YESBANK 25-Sep-14 551.30 8.15 1.50% 552.55
546.10
549.55 18,000 1,000 5.88% 4,000
26,000
-84.62%
JUSTDIAL 28-Aug-14 1,618.70 34.45 2.17% 1,641.90
1,575.00
1,620.43 9,875 875 9.72% 16,250
2,625
519.05%
AXISBANK 25-Sep-14 2,025.05 1.50 0.07% 2,031.00
2,025.00
2,027.01 11,250 750 7.14% 1,500
3,000
-50.00%
CNXIT 28-Aug-14 10,360.70 76.90 0.75% 10,381.20
10,260.00
10,323.31 3,225 650 25.24% 1,400
2,675
-47.66%
CNXIT 31-Jul-14 10,337.00 87.65 0.86% 10,359.95
10,220.65
10,288.92 21,925 575 2.69% 15,100
32,575
-53.65%
PNB 25-Sep-14 944.55 14.55 1.56% 944.55
938.55
941.55 10,000 500 5.26% 1,000
0
-
HCLTECH 25-Sep-14 1,600.00 48.55 3.13% 1,600.00
1,600.00
1,600.00 750 250 50.00% 250
0
-
SBIN 25-Sep-14 2,586.00 14.55 0.57% 2,589.00
2,572.00
2,582.69 7,500 250 3.45% 1,000
2,750
-63.64%
TCS 25-Sep-14 2,585.00 15.05 0.59% 2,585.00
2,557.00
2,568.87 8,625 250 2.99% 875
8,750
-90.00%
ULTRACEMCO 25-Sep-14 2,477.75 12.75 0.52% 2,477.75
2,470.00
2,473.87 1,750 125 7.69% 250
125
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.

Close