Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Jun 18, 15:44
in for

Decrease in open interest along with an increase in price mostly indicates short covering, except for weak stocks where traders may decide to book profits/cut losses at higher levels. It may also indicate delivery based buying by institutions which pushes up the price and speculators use it to unwind.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Decrease in OI Decrease
(%)
Vol. Shares
Prev. Volume
%
Change
JSWSTEEL 27-Jun-19 263.50 3.10 1.19% 263.90
254.80
260.61 44,289,000 -2,560,500 -5.47% 10,176,000
15,660,000
-35.02%
DLF 27-Jun-19 173.35 0.40 0.23% 175.85
169.90
173.49 45,656,000 -1,560,000 -3.30% 15,267,200
19,167,200
-20.35%
SRTRANSFIN 27-Jun-19 1,039.80 23.05 2.27% 1,060.25
1,017.95
1,042.81 5,187,600 -1,525,200 -22.72% 7,288,800
16,269,600
-55.20%
NCC 27-Jun-19 100.30 0.20 0.20% 101.00
99.05
99.99 33,456,000 -1,488,000 -4.26% 19,648,000
22,384,000
-12.22%
SYNDIBANK 27-Jun-19 35.80 0.70 1.99% 36.50
35.10
35.71 18,375,000 -1,485,000 -7.48% 7,770,000
6,375,000
21.88%
INDIACEM 27-Jun-19 93.40 0.40 0.43% 95.30
92.15
93.89 14,206,500 -1,476,000 -9.41% 9,364,500
9,868,500
-5.11%
MOTHERSUMI 27-Jun-19 124.30 1.30 1.06% 126.65
123.30
125.08 27,935,700 -1,436,400 -4.89% 8,852,100
9,122,850
-2.97%
ORIENTBANK 27-Jun-19 93.45 2.50 2.75% 94.10
90.80
92.75 7,035,000 -966,000 -12.07% 9,968,000
5,775,000
72.61%
UNIONBANK 27-Jun-19 73.90 1.70 2.35% 75.00
72.00
73.60 32,480,000 -952,000 -2.85% 18,095,000
11,613,000
55.82%
BHEL 27-Jun-19 68.45 0.65 0.96% 68.55
67.10
67.92 47,220,000 -870,000 -1.81% 12,045,000
20,340,000
-40.78%
BHARTIARTL 27-Jun-19 346.70 1.45 0.42% 348.30
342.30
344.59 31,946,409 -816,291 -2.49% 6,983,823
12,053,712
-42.06%
VEDL 27-Jun-19 168.20 4.15 2.53% 169.90
164.65
167.60 45,678,000 -634,800 -1.37% 13,167,500
10,729,500
22.72%
GAIL 27-Jun-19 308.15 1.60 0.52% 308.90
304.50
307.17 18,236,946 -608,076 -3.23% 4,115,181
6,227,445
-33.92%
AMBUJACEM 27-Jun-19 209.25 3.05 1.48% 210.75
206.05
208.85 17,222,500 -602,500 -3.38% 4,642,500
6,830,000
-32.03%
EQUITAS 27-Jun-19 134.90 0.20 0.15% 136.35
134.00
135.15 7,464,000 -388,000 -4.94% 2,492,000
3,308,000
-24.67%
ONGC 27-Jun-19 166.65 1.95 1.18% 167.40
163.65
165.23 51,405,000 -382,500 -0.74% 6,412,500
7,226,250
-11.26%
HINDPETRO 27-Jun-19 303.45 7.80 2.64% 304.60
295.75
301.13 14,082,600 -344,400 -2.39% 5,634,300
7,045,500
-20.03%
INDUSINDBK 27-Jun-19 1,416.05 11.05 0.79% 1,450.00
1,398.75
1,429.10 8,340,000 -290,100 -3.36% 7,875,900
6,060,900
29.95%
SUNTV 27-Jun-19 525.70 8.15 1.57% 530.00
514.55
523.37 6,170,000 -283,000 -4.39% 2,992,000
3,492,000
-14.32%
RBLBANK 27-Jun-19 626.45 3.65 0.59% 635.45
620.50
628.41 5,280,000 -282,000 -5.07% 3,687,600
5,695,200
-35.25%
CANBK 27-Jun-19 260.30 1.50 0.58% 267.30
256.45
261.96 10,962,000 -266,000 -2.37% 13,590,000
8,890,000
52.87%
PETRONET 27-Jun-19 233.40 3.75 1.63% 234.00
227.55
230.61 11,718,000 -255,000 -2.13% 2,235,000
2,247,000
-0.53%
INDIANB 27-Jun-19 258.70 0.95 0.37% 264.55
255.85
259.85 2,756,000 -224,000 -7.52% 2,496,000
3,264,000
-23.53%
MRPL 27-Jun-19 59.25 0.20 0.34% 59.60
58.80
59.10 2,751,000 -224,000 -7.53% 826,000
707,000
16.83%
TATAGLOBAL 27-Jun-19 247.85 1.05 0.43% 249.55
245.40
247.50 9,735,750 -216,000 -2.17% 3,251,250
6,727,500
-51.67%
GODREJCP 27-Jun-19 673.40 12.55 1.90% 680.45
649.00
667.31 5,057,400 -201,000 -3.82% 1,655,400
980,400
68.85%
COALINDIA 27-Jun-19 259.90 3.95 1.54% 260.95
255.70
258.61 25,260,400 -191,400 -0.75% 5,874,000
7,152,200
-17.87%
IGL 27-Jun-19 338.60 5.55 1.67% 341.45
334.30
338.71 3,022,250 -189,750 -5.91% 2,915,000
1,718,750
69.60%
HCLTECH 27-Jun-19 1,089.45 10.95 1.02% 1,089.45
1,076.95
1,084.15 9,107,000 -147,000 -1.59% 914,900
1,328,600
-31.14%
BPCL 27-Jun-19 386.40 8.10 2.14% 386.80
376.00
383.41 10,697,400 -145,800 -1.34% 4,181,400
6,400,800
-34.67%
CIPLA 27-Jun-19 550.80 3.40 0.62% 556.60
546.80
552.13 11,550,000 -127,000 -1.09% 1,511,000
1,738,000
-13.06%
UJJIVAN 27-Jun-19 333.65 0.85 0.26% 339.05
329.75
334.29 3,665,600 -124,800 -3.29% 2,596,800
2,595,200
0.06%
TATACOMM 27-Jun-19 500.40 0.65 0.13% 507.00
498.00
501.68 1,465,000 -116,000 -7.34% 747,000
831,000
-10.11%
MFSL 27-Jun-19 416.85 3.25 0.79% 419.00
412.10
415.39 1,737,600 -110,400 -5.97% 427,200
616,800
-30.74%
NHPC 27-Jun-19 24.55 0.60 2.51% 24.55
23.95
24.32 9,828,000 -108,000 -1.09% 783,000
1,053,000
-25.64%
GRASIM 27-Jun-19 880.35 1.20 0.14% 880.70
868.20
874.53 11,197,500 -102,750 -0.91% 1,464,750
2,340,750
-37.42%
STAR 27-Jun-19 411.10 2.10 0.51% 416.00
406.35
411.11 2,209,900 -101,200 -4.38% 1,075,800
1,558,700
-30.98%
CANFINHOME 27-Jun-19 343.90 6.50 1.93% 348.75
337.60
344.19 2,622,600 -99,000 -3.64% 1,081,800
880,200
22.90%
HAVELLS 27-Jun-19 775.95 2.85 0.37% 776.10
764.20
769.94 4,937,000 -94,000 -1.87% 1,780,000
1,256,000
41.72%
GLENMARK 27-Jun-19 528.15 7.40 1.42% 538.60
519.25
531.44 4,581,000 -83,000 -1.78% 1,799,000
1,062,000
69.40%
DRREDDY 27-Jun-19 2,591.80 32.00 1.25% 2,599.00
2,546.45
2,581.38 3,651,750 -76,000 -2.04% 601,750
566,000
6.32%
ICICIPRULI 27-Jun-19 360.40 6.40 1.81% 362.30
352.90
358.40 5,404,500 -67,500 -1.23% 1,281,000
1,282,500
-0.12%
BANKINDIA 27-Jun-19 84.50 0.25 0.30% 86.10
83.65
84.75 25,536,000 -60,000 -0.23% 15,036,000
15,480,000
-2.87%
LUPIN 27-Jun-19 712.05 3.45 0.49% 716.45
706.60
711.82 9,152,500 -49,000 -0.53% 1,622,600
2,195,200
-26.08%
HEROMOTOCO 27-Jun-19 2,671.75 18.05 0.68% 2,693.00
2,635.95
2,672.46 2,444,800 -48,800 -1.96% 457,200
657,800
-30.50%
IOC 27-Jun-19 158.20 2.35 1.51% 158.50
154.45
156.95 36,995,000 -45,500 -0.12% 6,559,000
6,541,500
0.27%
LICHSGFIN 27-Jun-19 540.75 11.25 2.12% 550.15
526.65
541.60 6,957,500 -42,900 -0.61% 3,877,500
2,313,300
67.62%
RECLTD 27-Jun-19 155.20 2.60 1.70% 156.60
152.40
154.93 26,136,000 -42,000 -0.16% 15,750,000
12,966,000
21.47%
REPCOHOME 27-Jun-19 366.90 7.05 1.96% 369.35
358.55
365.66 358,600 -41,800 -10.44% 223,300
293,700
-23.97%
WOCKPHARMA 27-Jun-19 374.45 0.30 0.08% 379.35
370.00
374.84 2,270,700 -36,900 -1.60% 850,500
1,038,600
-18.11%
CASTROLIND 27-Jun-19 141.00 0.40 0.28% 141.90
140.45
141.17 7,561,600 -34,000 -0.45% 537,200
748,000
-28.18%
VOLTAS 27-Jun-19 601.50 3.95 0.66% 604.85
595.00
600.19 3,902,000 -25,000 -0.64% 1,442,000
1,797,000
-19.76%
MINDTREE 27-Jun-19 966.10 0.35 0.04% 971.70
962.10
967.41 1,495,200 -20,400 -1.35% 488,400
468,600
4.23%
TORNTPHARM 27-Jun-19 1,503.85 12.10 0.81% 1,509.95
1,478.45
1,495.41 585,500 -19,500 -3.22% 285,500
330,000
-13.48%
ACC 27-Jun-19 1,522.50 10.70 0.71% 1,537.00
1,503.75
1,523.01 2,830,000 -18,800 -0.66% 969,600
1,192,800
-18.71%
VGUARD 27-Jun-19 235.85 0.60 0.26% 237.85
233.40
235.69 1,887,000 -18,000 -0.94% 414,000
735,000
-43.67%
BHARATFIN 27-Jun-19 891.00 5.50 0.62% 911.95
883.30
899.35 4,426,000 -12,000 -0.27% 1,685,000
1,860,500
-9.43%
SIEMENS 27-Jun-19 1,255.25 2.75 0.22% 1,278.40
1,246.00
1,262.73 1,072,500 -7,700 -0.71% 512,600
495,000
3.56%
OFSS 27-Jun-19 3,260.35 34.60 1.07% 3,279.55
3,224.55
3,253.92 257,550 -5,100 -1.94% 14,550
16,800
-13.39%
ULTRACEMCO 27-Jun-19 4,514.05 50.45 1.13% 4,540.95
4,447.65
4,496.60 2,270,800 -4,800 -0.21% 502,000
437,800
14.66%
PAGEIND 27-Jun-19 20,176.65 111.30 0.55% 20,296.40
19,728.85
20,025.87 149,025 -2,125 -1.41% 16,250
16,075
1.09%
PVR 27-Jun-19 1,660.50 27.70 1.70% 1,682.80
1,595.55
1,648.44 670,400 -2,000 -0.30% 882,000
1,190,400
-25.91%
SHREECEM 27-Jun-19 20,496.20 496.85 2.48% 20,722.95
19,840.15
20,418.69 107,700 -1,050 -0.97% 29,450
27,100
8.67%
INDUSINDBK 29-Aug-19 1,411.50 8.75 0.62% 1,440.50
1,400.05
1,422.27 14,000 -800 -5.41% 7,600
7,600
0.00%
LT 27-Jun-19 1,510.65 8.25 0.55% 1,525.80
1,500.30
1,513.47 11,373,000 -750 -0.01% 2,131,125
2,484,375
-14.22%
ULTRACEMCO 29-Aug-19 4,560.00 71.50 1.59% 4,560.00
4,519.65
4,547.21 800 -400 -33.33% 1,000
600
66.67%
Sections
Follow us on
Available On
PCI DSS Compliant