Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Oct 16, 15:29
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
ADANIPOWER 25-Oct-18 35.90 0.30 0.84% 37.45
35.30
36.52 129,900,000 -38,600,000 -22.91% 48,540,000
28,320,000
71.40%
PFC 25-Oct-18 82.55 0.50 0.61% 83.00
81.45
82.30 78,084,000 -2,646,000 -3.28% 11,178,000
17,946,000
-37.71%
SUZLON 25-Oct-18 6.35 0.15 2.42% 6.50
6.20
6.38 281,700,000 -1,935,000 -0.68% 29,925,000
37,800,000
-20.83%
TATAMOTORS 25-Oct-18 185.85 1.05 0.57% 187.60
184.65
186.22 62,317,500 -1,897,500 -2.95% 16,116,000
14,706,000
9.59%
ICICIBANK 25-Oct-18 320.60 7.35 2.35% 323.40
313.70
320.20 96,758,750 -1,333,750 -1.36% 44,976,250
56,713,250
-20.70%
IDBI 25-Oct-18 59.40 0.05 0.08% 59.80
59.25
59.53 45,080,000 -1,300,000 -2.80% 3,550,000
3,770,000
-5.84%
ASHOKLEY 25-Oct-18 120.30 2.80 2.38% 121.90
117.75
120.06 54,336,000 -1,216,000 -2.19% 32,584,000
18,488,000
76.24%
BANKBARODA 25-Oct-18 100.10 2.75 2.82% 101.35
97.35
99.56 78,256,000 -1,212,000 -1.53% 27,800,000
20,060,000
38.58%
SREINFRA 25-Oct-18 33.50 1.30 4.04% 33.70
31.70
32.70 13,447,000 -1,120,000 -7.69% 6,237,000
8,435,000
-26.06%
JISLJALEQS 25-Oct-18 67.60 1.05 1.58% 68.55
66.30
67.32 34,956,000 -1,071,000 -2.97% 8,235,000
9,603,000
-14.25%
IDEA 25-Oct-18 37.50 0.65 1.76% 37.50
36.35
36.88 143,416,000 -910,000 -0.63% 22,393,000
24,115,000
-7.14%
IFCI 25-Oct-18 13.75 0.20 1.48% 14.05
13.65
13.86 53,325,000 -900,000 -1.66% 10,700,000
10,600,000
0.94%
SBIN 25-Oct-18 271.00 7.00 2.65% 271.50
263.60
268.50 91,101,000 -720,000 -0.78% 58,758,000
51,252,000
14.65%
IDFCBANK 25-Oct-18 36.40 0.15 0.41% 37.10
35.80
36.50 121,462,000 -671,000 -0.55% 21,043,000
21,571,000
-2.45%
BHEL 25-Oct-18 76.35 0.35 0.46% 76.75
75.65
76.21 35,850,000 -600,000 -1.65% 8,130,000
13,620,000
-40.31%
NHPC 25-Oct-18 24.15 0.50 2.11% 24.25
23.25
23.99 18,954,000 -594,000 -3.04% 4,023,000
4,185,000
-3.87%
RECLTD 25-Oct-18 105.90 2.20 2.12% 106.15
103.45
104.61 37,158,000 -582,000 -1.54% 9,678,000
14,010,000
-30.92%
ALBK 25-Oct-18 38.60 0.85 2.25% 38.70
37.50
38.07 14,850,000 -550,000 -3.57% 8,602,000
18,832,000
-54.32%
VEDL 25-Oct-18 212.75 1.40 0.66% 215.40
211.60
213.37 42,155,750 -525,000 -1.23% 10,743,250
16,238,250
-33.84%
ONGC 25-Oct-18 165.20 4.90 3.06% 166.85
161.05
164.21 44,756,250 -491,250 -1.09% 12,641,250
9,243,750
36.75%
BHARTIARTL 25-Oct-18 295.70 3.80 1.30% 296.30
290.35
293.61 50,636,200 -482,800 -0.94% 5,977,200
6,148,900
-2.79%
NATIONALUM 25-Oct-18 67.10 0.35 0.52% 67.55
66.55
67.15 39,360,000 -464,000 -1.17% 8,240,000
24,072,000
-65.77%
TECHM 25-Oct-18 714.60 18.85 2.71% 726.15
695.30
710.02 14,379,600 -436,800 -2.95% 5,163,600
5,413,200
-4.61%
NMDC 25-Oct-18 113.55 0.15 0.13% 114.35
112.80
113.50 19,716,000 -420,000 -2.09% 3,630,000
4,314,000
-15.86%
CESC 25-Oct-18 925.00 19.40 2.14% 934.90
903.00
921.94 5,325,100 -414,700 -7.22% 2,679,050
4,839,450
-44.64%
TATAPOWER 25-Oct-18 73.75 2.55 3.58% 74.00
70.65
72.62 42,030,000 -414,000 -0.98% 18,801,000
20,889,000
-10.00%
ESCORTS 25-Oct-18 637.75 39.25 6.56% 641.40
603.00
629.11 4,584,800 -393,800 -7.91% 7,752,800
2,742,300
182.71%
SYNDIBANK 25-Oct-18 33.25 0.65 1.99% 33.35
31.90
32.95 23,787,000 -378,000 -1.56% 6,417,000
8,829,000
-27.32%
M&M 25-Oct-18 778.50 28.35 3.78% 780.20
750.80
769.85 17,950,000 -367,000 -2.00% 7,650,000
7,519,000
1.74%
HDFC 25-Oct-18 1,756.00 21.50 1.24% 1,774.00
1,714.60
1,757.59 23,570,000 -334,500 -1.40% 4,308,000
5,285,500
-18.49%
SAIL 25-Oct-18 67.85 0.50 0.74% 68.35
67.30
67.79 69,840,000 -300,000 -0.43% 28,140,000
38,460,000
-26.83%
AXISBANK 25-Oct-18 588.00 10.40 1.80% 594.40
571.05
586.99 38,211,600 -268,800 -0.70% 17,402,400
12,787,200
36.09%
RPOWER 25-Oct-18 28.55 0.10 0.35% 28.90
28.30
28.64 42,367,000 -260,000 -0.61% 7,722,000
16,523,000
-53.27%
RELIANCE 25-Oct-18 1,165.00 23.80 2.09% 1,165.65
1,140.00
1,153.11 47,456,000 -231,000 -0.48% 22,538,000
24,376,000
-7.54%
AUROPHARMA 25-Oct-18 776.00 20.55 2.72% 778.50
755.35
765.72 20,334,000 -227,000 -1.10% 7,527,000
7,194,000
4.63%
M&MFIN 25-Oct-18 399.20 12.25 3.17% 403.35
387.10
395.95 10,221,250 -220,000 -2.11% 4,036,250
2,507,500
60.97%
PETRONET 25-Oct-18 224.55 8.10 3.74% 225.20
216.65
221.96 14,331,000 -201,000 -1.38% 3,030,000
2,121,000
42.86%
LT 25-Oct-18 1,228.50 7.75 0.63% 1,232.00
1,218.70
1,226.04 11,521,500 -195,000 -1.66% 3,454,500
4,354,500
-20.67%
YESBANK 25-Oct-18 249.65 2.85 1.15% 251.90
245.90
248.98 96,773,250 -194,250 -0.20% 22,832,250
25,415,250
-10.16%
IGL 25-Oct-18 246.70 4.85 2.01% 249.25
242.75
246.15 3,234,000 -184,250 -5.39% 2,068,000
3,074,500
-32.74%
BEL 25-Oct-18 88.10 0.80 0.92% 88.50
86.70
87.72 27,774,450 -183,150 -0.66% 5,474,700
8,682,300
-36.94%
ADANIENT 25-Oct-18 157.40 4.60 3.01% 160.30
152.05
156.49 22,672,000 -176,000 -0.77% 18,840,000
21,920,000
-14.05%
IOC 25-Oct-18 136.15 0.65 0.48% 137.30
133.55
135.48 31,053,000 -168,000 -0.54% 9,777,000
14,448,000
-32.33%
JETAIRWAYS 25-Oct-18 218.50 16.55 8.20% 222.50
199.45
212.79 6,207,600 -168,000 -2.64% 10,347,600
7,498,800
37.99%
GSFC 25-Oct-18 98.45 2.35 2.45% 99.55
96.45
98.33 13,275,000 -166,500 -1.24% 5,080,500
3,555,000
42.91%
MARICO 25-Oct-18 317.80 1.95 0.62% 319.75
314.65
317.79 8,101,600 -153,400 -1.86% 1,653,600
2,688,400
-38.49%
MINDTREE 25-Oct-18 980.10 0.10 0.01% 998.80
971.10
987.47 4,347,600 -141,600 -3.15% 3,747,600
4,012,800
-6.61%
VOLTAS 25-Oct-18 514.15 13.45 2.69% 515.75
502.45
509.80 3,514,000 -140,000 -3.83% 1,869,000
1,608,000
16.23%
BPCL 25-Oct-18 303.55 6.70 2.26% 306.15
292.45
300.25 14,817,600 -135,000 -0.90% 9,460,800
12,744,000
-25.76%
BIOCON 25-Oct-18 629.90 2.70 0.43% 634.55
620.45
627.43 6,388,200 -134,100 -2.06% 2,799,000
4,636,800
-39.64%
YESBANK 29-Nov-18 251.15 3.00 1.21% 253.00
247.50
250.50 6,832,000 -127,750 -1.84% 1,900,500
2,796,500
-32.04%
HCC 25-Oct-18 13.50 0.50 3.85% 13.65
12.95
13.35 30,132,000 -126,000 -0.42% 9,666,000
9,936,000
-2.72%
ORIENTBANK 25-Oct-18 67.20 1.90 2.91% 67.90
65.35
66.46 12,486,000 -126,000 -1.00% 5,358,000
6,096,000
-12.11%
PTC 25-Oct-18 77.20 0.25 0.32% 77.65
76.00
76.89 9,768,000 -120,000 -1.21% 3,080,000
8,304,000
-62.91%
IDFC 25-Oct-18 39.40 0.55 1.42% 39.65
38.65
39.22 110,946,000 -118,800 -0.11% 7,444,800
8,949,600
-16.81%
HINDZINC 25-Oct-18 275.85 2.00 0.73% 278.80
273.00
276.22 7,206,400 -115,200 -1.57% 3,635,200
5,449,600
-33.29%
APOLLOTYRE 25-Oct-18 220.15 2.75 1.26% 222.60
217.75
220.51 10,509,000 -105,000 -0.99% 5,712,000
5,442,000
4.96%
GODREJCP 25-Oct-18 754.45 22.25 3.04% 756.00
728.00
746.43 4,987,200 -103,200 -2.03% 1,846,800
1,562,400
18.20%
EQUITAS 25-Oct-18 131.80 5.10 4.03% 132.80
126.90
130.21 11,720,000 -84,000 -0.71% 3,600,000
4,300,000
-16.28%
EXIDEIND 25-Oct-18 265.00 1.55 0.59% 266.00
260.25
263.41 5,344,000 -80,000 -1.47% 6,828,000
7,776,000
-12.19%
STAR 25-Oct-18 439.50 2.35 0.54% 444.00
432.55
437.87 4,321,600 -78,400 -1.78% 961,600
1,625,600
-40.85%
TATACHEM 25-Oct-18 676.70 25.00 3.84% 686.90
653.45
671.50 2,838,750 -75,750 -2.60% 1,589,250
1,536,000
3.47%
CENTURYTEX 25-Oct-18 830.90 13.50 1.65% 839.20
811.10
829.68 5,947,700 -74,800 -1.24% 1,610,400
2,311,100
-30.32%
TORNTPOWER 25-Oct-18 244.60 8.85 3.75% 246.60
235.50
242.44 1,722,000 -72,000 -4.01% 3,345,000
1,464,000
128.48%
TCS 25-Oct-18 1,962.10 10.45 0.54% 1,970.00
1,933.35
1,951.31 9,394,500 -70,500 -0.74% 4,517,500
6,034,500
-25.14%
MFSL 25-Oct-18 389.55 17.45 4.69% 395.20
366.40
387.70 2,410,800 -68,400 -2.76% 1,285,200
1,138,800
12.86%
TATAELXSI 25-Oct-18 1,039.50 48.75 4.92% 1,042.35
991.20
1,017.99 1,874,400 -56,000 -2.90% 2,976,000
1,680,000
77.14%
PEL 25-Oct-18 2,330.00 71.80 3.18% 2,354.75
2,261.45
2,317.83 3,127,210 -55,568 -1.75% 1,384,670
834,124
66.00%
HINDUNILVR 25-Oct-18 1,540.00 19.70 1.30% 1,549.50
1,521.25
1,536.47 9,151,200 -54,000 -0.59% 2,497,800
9,529,200
-73.79%
BATAINDIA 25-Oct-18 941.50 8.65 0.93% 949.00
933.10
939.92 1,622,500 -52,800 -3.15% 1,969,000
2,198,900
-10.46%
SRTRANSFIN 25-Oct-18 1,074.70 29.75 2.85% 1,086.90
1,046.00
1,067.26 3,949,200 -49,800 -1.25% 1,826,400
2,005,200
-8.92%
VGUARD 25-Oct-18 178.65 3.10 1.77% 183.00
176.05
178.91 2,190,000 -48,000 -2.14% 1,335,000
1,617,000
-17.44%
RELINFRA 25-Oct-18 337.90 8.90 2.71% 340.40
330.80
335.75 7,397,000 -42,900 -0.58% 7,022,600
6,450,600
8.87%
DRREDDY 25-Oct-18 2,570.15 3.15 0.12% 2,590.50
2,536.00
2,564.83 4,047,250 -42,250 -1.03% 1,068,750
1,849,750
-42.22%
MUTHOOTFIN 25-Oct-18 404.05 2.80 0.70% 407.15
400.20
404.45 2,311,500 -42,000 -1.78% 949,500
1,398,000
-32.08%
SUNTV 25-Oct-18 666.55 14.90 2.29% 680.80
650.70
665.84 6,736,000 -39,000 -0.58% 3,446,000
4,473,000
-22.96%
OIL 25-Oct-18 210.60 4.90 2.38% 210.80
203.35
208.37 3,028,509 -37,389 -1.22% 1,325,610
1,325,610
0.00%
INDIANB 25-Oct-18 243.20 5.00 2.10% 248.30
238.25
242.76 4,816,000 -34,000 -0.70% 3,594,000
3,188,000
12.74%
KSCL 25-Oct-18 534.00 23.20 4.54% 534.00
505.60
521.61 1,014,000 -33,000 -3.15% 1,632,000
897,000
81.94%
SIEMENS 25-Oct-18 944.00 5.90 0.63% 948.00
922.05
936.69 1,238,000 -29,500 -2.33% 388,000
312,500
24.16%
RAMCOCEM 25-Oct-18 591.00 3.30 0.56% 600.50
585.55
593.02 1,029,600 -28,000 -2.65% 317,600
400,800
-20.76%
LUPIN 25-Oct-18 894.40 7.70 0.87% 911.80
889.00
898.64 8,788,500 -25,200 -0.29% 4,898,600
5,944,400
-17.59%
BANKNIFTY 25-Oct-18 25,601.00 234.75 0.93% 25,704.75
25,317.65
25,605.17 1,428,560 -25,080 -1.73% 3,694,280
3,885,720
-4.93%
GODREJIND 25-Oct-18 492.00 0.85 0.17% 499.80
484.80
492.24 2,068,500 -13,500 -0.65% 871,500
1,374,000
-36.57%
BEML 25-Oct-18 631.80 6.20 0.99% 634.70
623.35
629.41 1,527,500 -12,500 -0.81% 822,500
1,577,000
-47.84%
CEATLTD 25-Oct-18 1,139.95 26.85 2.41% 1,152.70
1,115.30
1,135.19 960,750 -11,900 -1.22% 709,100
562,800
26.00%
APOLLOTYRE 29-Nov-18 221.20 2.65 1.21% 223.50
219.50
221.83 288,000 -9,000 -3.03% 174,000
210,000
-17.14%
CHOLAFIN 25-Oct-18 1,204.95 11.45 0.96% 1,219.50
1,171.00
1,195.66 918,000 -5,000 -0.54% 742,500
791,000
-6.13%
KTKBANK 25-Oct-18 99.30 0.70 0.71% 100.50
98.60
99.52 18,441,000 -4,500 -0.02% 6,669,000
12,078,000
-44.78%
L&TFH 27-Dec-18 134.00 2.00 1.52% 134.00
134.00
134.00 40,500 -4,500 -10.00% 4,500
4,500
0.00%
TITAN 25-Oct-18 811.50 1.15 0.14% 820.95
809.45
814.99 14,604,000 -4,500 -0.03% 3,960,000
5,106,000
-22.44%
BANKBARODA 27-Dec-18 101.10 3.75 3.85% 101.80
100.20
101.33 96,000 -4,000 -4.00% 32,000
0
-
TATACHEM 29-Nov-18 680.50 25.85 3.95% 690.00
667.45
679.49 92,250 -3,750 -3.91% 36,000
56,250
-36.00%
COLPAL 29-Nov-18 1,104.55 8.40 0.77% 1,110.00
1,098.00
1,103.51 22,400 -3,500 -13.51% 8,400
11,900
-29.41%
INDIACEM 27-Dec-18 99.30 2.30 2.37% 102.00
99.30
100.86 17,500 -3,500 -16.67% 10,500
0
-
VEDL 27-Dec-18 214.60 2.75 1.30% 214.60
212.00
213.23 239,750 -3,500 -1.44% 8,750
10,500
-16.67%
JUSTDIAL 25-Oct-18 500.45 7.90 1.60% 503.15
486.90
497.42 2,262,400 -2,800 -0.12% 2,363,200
3,284,400
-28.05%
CESC 29-Nov-18 927.50 21.10 2.33% 935.10
900.60
923.84 125,950 -2,200 -1.72% 44,000
264,000
-83.33%
BRITANNIA 25-Oct-18 5,721.00 40.20 0.71% 5,764.95
5,585.10
5,720.52 1,286,200 -1,400 -0.11% 218,800
301,000
-27.31%
DIVISLAB 25-Oct-18 1,308.00 6.15 0.47% 1,323.90
1,283.00
1,305.77 2,568,800 -800 -0.03% 2,597,600
2,473,600
5.01%
NESTLEIND 25-Oct-18 9,775.00 90.35 0.93% 9,784.90
9,665.15
9,739.95 359,300 -800 -0.22% 26,500
51,800
-48.84%
NIFTYIT 25-Oct-18 14,838.00 33.00 0.22% 14,952.00
14,689.00
14,858.40 34,800 -100 -0.29% 11,900
15,750
-24.44%
Sections
Follow us on
Available On