SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
03-Aug
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
JPASSOCIAT 27-Aug-15 11.50 1.85 19.17% 11.60
9.55
11.05 162,392,000 13,584,000 9.13% 89,656,000
34,376,000
160.81%
UNITECH 27-Aug-15 7.70 0.05 0.65% 8.15
7.55
7.90 163,658,000 2,904,000 1.81% 69,399,000
41,965,000
65.37%
IDFC 27-Aug-15 150.40 0.35 0.23% 153.50
149.70
151.64 63,218,000 1,266,000 2.04% 14,098,000
25,214,000
-44.09%
GMRINFRA 27-Aug-15 14.25 0.20 1.42% 14.75
14.05
14.39 172,562,000 1,196,000 0.70% 20,436,000
27,703,000
-26.23%
UNITECH 24-Sep-15 7.75 0.05 0.65% 8.20
7.65
7.93 2,948,000 1,144,000 63.41% 2,398,000
1,375,000
74.40%
JPASSOCIAT 24-Sep-15 11.50 1.85 19.17% 11.60
9.65
11.03 4,072,000 1,064,000 35.37% 3,168,000
720,000
340.00%
IDBI 27-Aug-15 68.05 2.70 4.13% 68.65
65.05
67.67 27,296,000 616,000 2.31% 11,412,000
20,816,000
-45.18%
CROMPGREAV 27-Aug-15 182.90 0.05 0.03% 186.15
181.40
183.85 16,626,000 580,000 3.61% 5,004,000
5,174,000
-3.29%
HINDALCO 27-Aug-15 106.25 0.45 0.43% 107.00
104.95
106.17 34,862,000 412,000 1.20% 5,088,000
8,154,000
-37.60%
JPPOWER 27-Aug-15 6.85 0.50 7.87% 6.90
6.35
6.74 61,161,000 380,000 0.63% 14,839,000
8,189,000
81.21%
HDIL 27-Aug-15 86.90 0.20 0.23% 89.45
85.70
87.65 15,922,000 322,000 2.06% 11,784,000
17,344,000
-32.06%
CIPLA 27-Aug-15 715.35 4.40 0.62% 718.85
706.00
712.68 10,228,000 303,500 3.06% 2,600,000
3,362,000
-22.67%
SOUTHBANK 27-Aug-15 23.65 0.60 2.60% 23.90
23.00
23.54 18,567,000 297,000 1.63% 8,010,000
3,087,000
159.48%
IFCI 24-Sep-15 25.20 0.40 1.61% 25.65
24.90
25.28 2,968,000 296,000 11.08% 720,000
248,000
190.32%
BANKBARODA 27-Aug-15 184.90 7.00 3.93% 190.65
177.10
186.72 30,832,000 252,000 0.82% 31,928,000
35,764,000
-10.73%
RPOWER 24-Sep-15 43.80 0.55 1.27% 44.40
43.25
43.76 1,188,000 224,000 23.24% 360,000
412,000
-12.62%
DHFL 27-Aug-15 503.10 18.50 3.82% 506.00
485.30
497.93 2,945,000 221,500 8.13% 2,630,500
1,122,000
134.45%
HEROMOTOCO 27-Aug-15 2,708.95 27.80 1.04% 2,727.40
2,602.00
2,668.18 1,354,625 221,375 19.53% 1,900,000
792,750
139.67%
SAIL 24-Sep-15 55.45 0.30 0.54% 55.95
54.90
55.48 1,704,000 192,000 12.70% 304,000
456,000
-33.33%
IDFC 24-Sep-15 150.90 0.65 0.43% 154.00
150.25
152.08 1,670,000 186,000 12.53% 602,000
1,062,000
-43.31%
SUNTV 27-Aug-15 374.15 35.60 10.52% 399.00
338.55
379.60 6,686,000 179,500 2.76% 10,845,000
11,832,000
-8.34%
AMARAJABAT 27-Aug-15 952.10 70.45 7.99% 962.50
875.00
934.47 529,000 176,250 49.96% 1,349,500
59,000
2,187.29%
DLF 24-Sep-15 114.45 0.80 0.70% 116.60
112.60
115.19 674,000 146,000 27.65% 386,000
484,000
-20.25%
RELCAPITAL 24-Sep-15 388.15 1.40 0.36% 402.20
384.00
392.35 745,500 138,000 22.72% 302,000
445,500
-32.21%
RELCAPITAL 27-Aug-15 393.65 0.90 0.23% 408.40
389.55
398.95 10,590,500 132,000 1.26% 6,189,500
6,296,000
-1.69%
MCLEODRUSS 27-Aug-15 229.85 2.75 1.21% 231.55
225.65
228.45 2,339,000 127,000 5.74% 948,000
851,000
11.40%
RECLTD 27-Aug-15 273.40 0.80 0.29% 275.95
270.75
273.37 13,183,000 124,000 0.95% 2,939,000
4,943,000
-40.54%
PTC 27-Aug-15 72.75 3.30 4.75% 73.20
70.20
71.98 8,848,000 116,000 1.33% 3,848,000
2,068,000
86.07%
ASHOKLEY 24-Sep-15 85.55 0.20 0.23% 86.95
85.35
86.04 580,000 104,000 21.85% 256,000
284,000
-9.86%
TATASTEEL 27-Aug-15 248.95 0.60 0.24% 251.80
246.10
249.24 33,793,000 95,000 0.28% 9,077,000
13,721,000
-33.85%
MARUTI 27-Aug-15 4,431.00 96.30 2.22% 4,449.50
4,376.60
4,421.35 3,160,750 92,000 3.00% 1,242,000
1,063,375
16.80%
BHARATFORG 27-Aug-15 1,170.50 18.95 1.65% 1,203.55
1,126.50
1,173.83 4,892,500 91,000 1.90% 6,750,250
2,433,750
177.36%
NHPC 24-Sep-15 18.90 0.10 0.53% 19.00
18.80
18.92 2,915,000 88,000 3.11% 132,000
319,000
-58.62%
APOLLOTYRE 27-Aug-15 206.75 4.75 2.35% 207.70
201.60
205.63 11,922,000 80,000 0.68% 8,694,000
11,302,000
-23.08%
SAIL 27-Aug-15 56.20 0.30 0.54% 56.80
55.65
56.24 32,128,000 72,000 0.22% 3,648,000
5,528,000
-34.01%
SIEMENS 27-Aug-15 1,484.90 21.75 1.49% 1,497.00
1,463.85
1,482.66 1,514,000 70,750 4.90% 959,500
681,250
40.84%
SBIN 24-Sep-15 282.90 9.80 3.59% 285.00
272.80
281.84 966,000 68,000 7.57% 532,000
790,000
-32.66%
IGL 27-Aug-15 489.40 9.50 1.98% 501.90
475.10
490.12 1,218,000 64,000 5.55% 806,500
672,500
19.93%
CASTROLIND 27-Aug-15 496.40 5.75 1.17% 498.85
488.85
495.13 1,316,500 61,000 4.86% 477,000
668,000
-28.59%
ADANIPOWER 24-Sep-15 28.20 0.45 1.62% 28.20
27.75
28.05 1,012,000 56,000 5.86% 140,000
368,000
-61.96%
IOB 24-Sep-15 38.90 0.95 2.50% 39.50
38.60
39.02 240,000 56,000 30.43% 96,000
96,000
0.00%
GMRINFRA 24-Sep-15 14.30 0.15 1.06% 14.75
14.20
14.40 1,521,000 52,000 3.54% 208,000
416,000
-50.00%
TATAMOTORS 24-Sep-15 389.35 2.30 0.59% 395.90
385.25
391.42 428,000 47,000 12.34% 185,000
176,500
4.82%
BHARTIARTL 27-Aug-15 418.70 0.10 0.02% 422.00
416.60
419.81 11,433,000 45,000 0.40% 2,505,000
3,312,000
-24.37%
ICICIBANK 24-Sep-15 315.30 8.90 2.90% 316.25
308.80
312.97 615,000 45,000 7.89% 339,000
759,000
-55.34%
JUBLFOOD 27-Aug-15 1,885.95 44.90 2.44% 1,893.85
1,838.90
1,874.55 1,420,000 43,000 3.12% 379,750
286,500
32.55%
IDBI 24-Sep-15 68.40 2.80 4.27% 68.90
65.50
67.85 280,000 40,000 16.67% 220,000
308,000
-28.57%
DRREDDY 27-Aug-15 4,148.75 61.00 1.49% 4,155.00
4,062.00
4,117.66 1,105,875 39,500 3.70% 820,500
1,621,750
-49.41%
MINDTREE 27-Aug-15 1,285.30 0.45 0.04% 1,305.00
1,277.00
1,294.65 471,000 37,000 8.53% 251,000
287,250
-12.62%
ARVIND 27-Aug-15 319.00 0.15 0.05% 327.00
314.00
322.07 3,987,000 35,000 0.89% 7,396,000
5,657,000
30.74%
UNITECH 29-Oct-15 7.90 0.05 0.64% 7.90
7.85
7.87 55,000 33,000 150.00% 44,000
22,000
100.00%
ANDHRABANK 24-Sep-15 76.45 1.80 2.41% 77.60
75.25
76.89 108,000 32,000 42.11% 120,000
44,000
172.73%
APOLLOTYRE 24-Sep-15 207.75 4.75 2.34% 208.30
204.40
206.61 92,000 30,000 48.39% 80,000
90,000
-11.11%
UNIONBANK 24-Sep-15 186.90 9.20 5.18% 190.70
178.25
186.03 190,000 30,000 18.75% 342,000
260,000
31.54%
HINDALCO 24-Sep-15 105.90 0.35 0.33% 106.40
105.10
105.86 1,204,000 28,000 2.38% 172,000
482,000
-64.32%
JISLJALEQS 24-Sep-15 76.05 0.65 0.86% 76.90
75.50
76.14 456,000 28,000 6.54% 140,000
256,000
-45.31%
PTC 24-Sep-15 71.20 3.40 5.01% 71.55
68.80
70.21 672,000 28,000 4.35% 128,000
56,000
128.57%
ARVIND 24-Sep-15 320.45 0.30 0.09% 325.40
318.60
322.75 61,000 27,000 79.41% 65,000
35,000
85.71%
HINDZINC 27-Aug-15 161.60 3.85 2.44% 162.15
156.80
160.02 2,502,000 26,000 1.05% 1,260,000
508,000
148.03%
ONGC 24-Sep-15 275.70 0.30 0.11% 278.80
270.25
274.36 222,000 26,000 13.27% 95,000
49,000
93.88%
AXISBANK 24-Sep-15 581.70 0.80 0.14% 588.20
580.15
584.10 167,000 26,000 18.44% 174,500
173,500
0.58%
ALBK 24-Sep-15 94.10 1.00 1.07% 96.35
92.50
94.70 120,000 22,000 22.45% 88,000
64,000
37.50%
BATAINDIA 27-Aug-15 1,203.35 14.20 1.19% 1,217.00
1,190.00
1,207.34 829,750 22,000 2.72% 564,000
409,750
37.64%
RELINFRA 24-Sep-15 420.65 6.90 1.67% 426.40
410.95
419.20 405,000 22,000 5.74% 119,500
147,500
-18.98%
RECLTD 24-Sep-15 272.85 2.15 0.79% 274.40
270.15
272.13 159,000 22,000 16.06% 32,000
42,000
-23.81%
IDFC 29-Oct-15 151.20 0.30 0.20% 153.65
150.80
151.77 64,000 20,000 45.45% 22,000
46,000
-52.17%
UCOBANK 24-Sep-15 54.80 1.35 2.53% 56.30
54.60
55.42 220,000 20,000 10.00% 96,000
80,000
20.00%
JPPOWER 24-Sep-15 6.80 0.40 6.25% 6.95
6.70
6.82 1,045,000 19,000 1.85% 475,000
171,000
177.78%
EICHERMOT 27-Aug-15 19,205.55 25.45 0.13% 19,610.00
19,165.15
19,408.72 313,875 17,500 5.90% 157,750
181,250
-12.97%
MOTHERSUMI 27-Aug-15 351.30 2.85 0.82% 357.65
343.95
352.05 4,790,250 16,500 0.35% 1,941,000
1,809,750
7.25%
BANKBARODA 24-Sep-15 185.35 7.15 4.01% 190.95
179.20
187.39 528,000 16,000 3.13% 544,000
748,000
-27.27%
ITC 24-Sep-15 333.75 4.85 1.47% 335.80
328.20
333.08 148,000 16,000 12.12% 69,000
101,000
-31.68%
RELIANCE 24-Sep-15 1,013.50 0.60 0.06% 1,024.90
1,010.65
1,017.20 132,000 16,000 13.79% 68,250
67,250
1.49%
SAIL 29-Oct-15 55.00 0.30 0.55% 55.45
55.00
55.13 84,000 16,000 23.53% 16,000
68,000
-76.47%
TATAPOWER 24-Sep-15 70.15 0.95 1.37% 70.40
69.25
70.10 312,000 16,000 5.41% 52,000
148,000
-64.86%
KSCL 27-Aug-15 753.20 5.00 0.67% 765.00
745.80
757.64 818,750 15,250 1.90% 235,750
236,750
-0.42%
ADANIPORTS 24-Sep-15 332.80 4.15 1.26% 333.60
327.10
331.20 25,000 15,000 150.00% 21,000
9,000
133.33%
BHARATFORG 24-Sep-15 1,173.60 15.70 1.36% 1,205.00
1,131.15
1,171.13 35,000 14,000 66.67% 52,250
23,000
127.17%
EXIDEIND 24-Sep-15 152.35 4.85 3.29% 152.35
146.55
149.38 44,000 12,000 37.50% 24,000
30,000
-20.00%
SUNTV 24-Sep-15 375.25 36.25 10.69% 398.50
346.15
375.33 46,000 11,500 33.33% 121,500
79,000
53.80%
BHEL 27-Aug-15 283.35 4.60 1.65% 286.50
275.25
281.72 26,147,000 10,000 0.04% 7,055,000
6,815,000
3.52%
BANKINDIA 24-Sep-15 167.50 2.75 1.67% 172.45
165.85
168.54 609,000 10,000 1.67% 221,000
220,000
0.45%
NTPC 24-Sep-15 135.05 0.05 0.04% 136.20
134.90
135.60 918,000 10,000 1.10% 74,000
58,000
27.59%
POWERGRID 24-Sep-15 141.20 0.20 0.14% 142.25
141.20
141.89 54,000 10,000 22.73% 12,000
18,000
-33.33%
SBIN 29-Oct-15 284.70 11.50 4.21% 285.90
277.00
283.34 23,000 10,000 76.92% 19,000
18,000
5.56%
DIVISLAB 27-Aug-15 1,959.80 5.80 0.30% 1,984.00
1,942.70
1,970.14 400,000 9,875 2.53% 145,500
147,875
-1.61%
DRREDDY 24-Sep-15 4,169.50 62.65 1.53% 4,174.45
4,100.00
4,145.03 18,250 7,750 73.81% 11,750
19,000
-38.16%
ITC 27-Aug-15 332.25 5.05 1.54% 334.35
326.10
330.55 27,583,000 7,000 0.03% 7,946,000
10,857,000
-26.81%
BANKNIFTY 24-Sep-15 19,055.95 127.90 0.68% 19,161.00
18,957.45
19,082.64 65,775 6,800 11.53% 52,675
65,175
-19.18%
BAJFINANCE 27-Aug-15 5,714.45 177.25 3.20% 5,734.00
5,511.95
5,659.36 138,250 6,125 4.64% 99,125
69,875
41.86%
ENGINERSIN 24-Sep-15 240.75 0.75 0.31% 245.20
240.75
243.07 14,000 6,000 75.00% 9,000
9,000
0.00%
HINDZINC 24-Sep-15 158.75 0.65 0.41% 158.75
158.75
158.93 30,000 6,000 25.00% 10,000
14,000
-28.57%
NMDC 29-Oct-15 101.10 0.10 0.10% 101.40
101.10
101.30 8,000 6,000 300.00% 6,000
2,000
200.00%
MARUTI 24-Sep-15 4,451.05 94.90 2.18% 4,459.55
4,400.00
4,441.13 47,500 5,750 13.77% 16,250
12,750
27.45%
BEL 27-Aug-15 4,126.50 130.35 3.26% 4,154.65
3,988.70
4,083.95 401,250 5,500 1.39% 399,250
270,625
47.53%
IBULHSGFIN 27-Aug-15 757.35 14.35 1.93% 765.45
743.95
758.58 2,503,500 5,500 0.22% 1,645,500
1,414,000
16.37%
CASTROLIND 24-Sep-15 496.25 1.25 0.25% 499.00
490.95
494.46 8,500 5,000 142.86% 6,500
1,500
333.33%
LICHSGFIN 24-Sep-15 511.30 12.15 2.43% 513.00
502.90
508.03 52,000 5,000 10.64% 65,500
39,500
65.82%
MOTHERSUMI 24-Sep-15 353.60 3.40 0.97% 359.55
351.00
355.09 19,500 4,500 30.00% 8,250
11,250
-26.67%
HEROMOTOCO 24-Sep-15 2,714.25 23.95 0.89% 2,731.60
2,612.20
2,667.90 27,875 4,125 17.37% 15,250
4,875
212.82%
PNB 24-Sep-15 156.10 4.85 3.21% 159.10
150.80
156.79 1,258,000 4,000 0.32% 252,000
462,000
-45.45%
RPOWER 29-Oct-15 43.85 0.40 0.92% 43.85
43.85
43.85 8,000 4,000 100.00% 8,000
4,000
100.00%
BEL 24-Sep-15 4,159.75 154.15 3.85% 4,168.65
4,009.40
4,060.56 11,750 3,500 42.42% 8,750
8,500
2.94%
BIOCON 24-Sep-15 467.75 4.90 1.06% 469.05
464.70
467.25 8,500 3,000 54.55% 4,000
2,000
100.00%
ICICIBANK 29-Oct-15 317.00 7.45 2.41% 317.00
313.00
314.77 9,000 3,000 50.00% 12,000
7,000
71.43%
IBULHSGFIN 24-Sep-15 760.55 16.55 2.22% 764.75
749.85
761.16 26,500 3,000 12.77% 20,000
11,500
73.91%
JUBLFOOD 24-Sep-15 1,889.95 65.20 3.57% 1,897.65
1,855.00
1,882.73 6,000 3,000 100.00% 4,000
3,250
23.08%
OIL 24-Sep-15 435.65 10.25 2.41% 435.65
424.85
430.58 13,500 3,000 28.57% 4,500
1,000
350.00%
CEATLTD 24-Sep-15 935.65 22.45 2.46% 937.25
916.05
929.35 17,500 2,500 16.67% 10,500
14,000
-25.00%
UPL 24-Sep-15 546.00 4.85 0.90% 550.00
542.50
546.55 20,500 2,500 13.89% 6,000
7,500
-20.00%
CANBK 29-Oct-15 295.25 24.55 9.07% 295.80
283.00
289.01 4,000 2,000 100.00% 5,000
2,000
150.00%
KTKBANK 29-Oct-15 143.20 1.20 0.85% 143.20
143.20
143.20 10,000 2,000 25.00% 2,000
8,000
-75.00%
INFY 29-Oct-15 1,092.00 8.00 0.74% 1,093.15
1,085.05
1,089.50 2,000 1,750 700.00% 2,250
250
800.00%
SRTRANSFIN 24-Sep-15 928.95 23.75 2.62% 931.45
888.00
917.27 5,500 1,500 37.50% 5,250
4,250
23.53%
WOCKPHARMA 24-Sep-15 1,601.80 18.20 1.15% 1,625.00
1,576.50
1,607.63 14,875 1,375 10.19% 11,500
7,750
48.39%
KSCL 24-Sep-15 763.50 14.20 1.90% 763.50
763.50
761.26 1,750 1,250 250.00% 1,250
250
400.00%
CENTURYTEX 24-Sep-15 710.00 2.00 0.28% 712.00
707.00
709.08 5,500 1,000 22.22% 10,000
4,500
122.22%
IRB 24-Sep-15 252.00 3.75 1.51% 252.00
251.45
250.60 34,000 1,000 3.03% 7,000
6,000
16.67%
MARUTI 29-Oct-15 4,476.00 111.00 2.54% 4,476.00
4,440.00
4,465.34 1,625 1,000 160.00% 1,000
625
60.00%
TATAMTRDVR 24-Sep-15 263.75 0.75 0.29% 266.10
261.00
264.09 88,000 1,000 1.15% 37,000
56,000
-33.93%
ULTRACEMCO 24-Sep-15 3,180.00 5.40 0.17% 3,207.00
3,180.00
3,194.89 5,000 1,000 25.00% 2,250
2,750
-18.18%
BANKNIFTY 29-Oct-15 19,158.80 112.90 0.59% 19,260.00
19,062.40
19,182.50 4,625 975 26.71% 2,750
5,550
-50.45%
BOSCHLTD 24-Sep-15 25,410.25 470.55 1.89% 25,468.55
24,963.15
25,300.41 9,125 875 10.61% 1,500
500
200.00%
AJANTPHARM 24-Sep-15 1,569.00 9.00 0.58% 1,604.35
1,565.00
1,589.05 2,750 750 37.50% 1,250
500
150.00%
EICHERMOT 24-Sep-15 19,312.45 79.80 0.41% 19,651.85
19,312.45
19,522.64 1,375 750 120.00% 1,250
750
66.67%
SIEMENS 24-Sep-15 1,492.25 27.25 1.86% 1,501.00
1,478.00
1,489.50 11,250 750 7.14% 12,250
8,000
53.13%
ABIRLANUVO 24-Sep-15 2,250.70 30.70 1.38% 2,277.00
2,250.70
2,265.03 3,625 625 20.83% 1,000
1,250
-20.00%
BATAINDIA 24-Sep-15 1,200.65 13.65 1.15% 1,217.25
1,189.00
1,206.72 7,750 500 6.90% 1,750
4,250
-58.82%
DHFL 24-Sep-15 501.60 15.15 3.11% 507.05
493.80
499.37 7,000 500 7.69% 6,500
5,500
18.18%
SUNPHARMA 29-Oct-15 842.95 9.95 1.19% 842.95
835.55
838.26 750 500 200.00% 1,000
250
300.00%
SUNTV 29-Oct-15 387.00 49.40 14.63% 387.00
387.00
387.00 1,000 500 100.00% 500
500
0.00%
MRF 24-Sep-15 42,982.00 2,382.00 5.87% 43,000.00
42,500.00
42,907.66 500 375 300.00% 750
125
500.00%
ASIANPAINT 29-Oct-15 893.00 13.10 1.49% 893.00
893.00
893.00 750 250 50.00% 250
500
-50.00%
AMARAJABAT 24-Sep-15 948.65 60.35 6.79% 948.65
943.75
945.35 1,000 250 33.33% 1,750
500
250.00%
BAJFINANCE 24-Sep-15 5,744.80 431.05 8.11% 5,744.80
5,744.80
5,744.80 500 250 100.00% 250
0
-
ABIRLANUVO 29-Oct-15 2,270.05 10.05 0.44% 2,270.05
2,270.05
2,270.05 250 125 100.00% 125
125
0.00%
OFSS 24-Sep-15 3,972.20 53.25 1.36% 3,975.00
3,975.00
3,972.90 3,250 125 4.00% 500
2,875
-82.61%
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.