Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Jun 20, 15:30
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
GMRINFRA 28-Jun-18 15.70 0.15 0.96% 16.00
15.55
15.74 277,605,000 -5,985,000 -2.11% 34,740,000
46,125,000
-24.68%
ICICIBANK 28-Jun-18 294.90 2.15 0.73% 295.25
291.65
293.79 86,003,500 -5,984,000 -6.51% 39,003,250
66,981,750
-41.77%
SBIN 28-Jun-18 274.00 0.80 0.29% 275.35
271.80
273.54 73,983,000 -5,553,000 -6.98% 38,292,000
50,670,000
-24.43%
SUNPHARMA 28-Jun-18 565.55 3.90 0.69% 567.30
553.55
562.19 38,398,800 -5,505,500 -12.54% 16,958,700
14,936,900
13.54%
SOUTHBANK 28-Jun-18 23.55 0.15 0.64% 23.70
23.25
23.53 132,564,000 -5,203,137 -3.78% 15,509,988
29,793,759
-47.94%
JISLJALEQS 28-Jun-18 97.00 1.75 1.84% 97.75
93.40
95.45 38,646,000 -4,014,000 -9.41% 15,768,000
10,350,000
52.35%
IDFCBANK 28-Jun-18 42.15 0.85 2.06% 42.45
41.15
41.81 182,817,000 -3,060,000 -1.65% 19,197,000
23,823,000
-19.42%
IDFC 28-Jun-18 49.30 0.75 1.54% 49.35
48.15
48.84 135,405,600 -2,217,600 -1.61% 9,675,600
10,718,400
-9.73%
YESBANK 28-Jun-18 336.70 5.80 1.75% 338.10
331.65
335.96 52,920,000 -2,189,250 -3.97% 17,872,750
15,055,250
18.71%
TATAPOWER 28-Jun-18 74.35 0.70 0.95% 74.65
73.00
73.89 42,525,000 -2,178,000 -4.87% 9,621,000
10,575,000
-9.02%
BHARTIARTL 28-Jun-18 372.40 0.40 0.11% 377.50
371.90
374.79 39,009,900 -2,038,300 -4.97% 6,410,700
5,919,400
8.30%
TITAN 28-Jun-18 891.00 2.50 0.28% 897.00
881.90
889.10 12,851,250 -1,813,500 -12.37% 6,008,250
4,069,500
47.64%
HDFC 28-Jun-18 1,852.00 20.15 1.10% 1,853.65
1,829.95
1,846.04 19,946,500 -1,733,500 -8.00% 3,450,000
3,599,500
-4.15%
FEDERALBNK 28-Jun-18 83.65 0.85 1.03% 84.45
82.75
83.76 64,724,000 -1,688,500 -2.54% 10,510,500
12,413,500
-15.33%
NTPC 28-Jun-18 157.55 0.80 0.51% 157.85
156.30
157.31 47,360,000 -1,488,000 -3.05% 6,976,000
6,936,000
0.58%
VEDL 28-Jun-18 229.00 4.70 2.10% 230.40
224.50
228.52 45,405,500 -1,344,000 -2.87% 25,546,500
27,800,500
-8.11%
PFC 28-Jun-18 82.45 2.50 3.13% 82.90
79.30
81.36 90,684,000 -1,074,000 -1.17% 17,448,000
12,312,000
41.72%
KOTAKBANK 28-Jun-18 1,326.55 22.00 1.69% 1,328.80
1,299.40
1,314.59 15,074,400 -1,054,400 -6.54% 4,538,400
4,411,200
2.88%
JINDALSTEL 28-Jun-18 230.20 7.30 3.28% 232.70
222.40
227.23 31,063,500 -1,023,750 -3.19% 19,917,000
25,695,000
-22.49%
RPOWER 28-Jun-18 35.40 1.35 3.96% 35.85
33.75
35.04 48,724,000 -949,000 -1.91% 16,692,000
9,594,000
73.98%
HDFCBANK 28-Jun-18 2,057.00 34.95 1.73% 2,058.45
2,021.05
2,043.60 24,892,000 -887,500 -3.44% 6,185,000
5,833,000
6.03%
AXISBANK 28-Jun-18 520.75 4.30 0.83% 526.80
516.45
523.01 41,611,200 -866,400 -2.04% 10,777,200
11,979,600
-10.04%
JSWSTEEL 28-Jun-18 336.00 8.55 2.61% 336.20
326.75
332.40 54,129,000 -774,000 -1.41% 12,468,000
14,004,000
-10.97%
DISHTV 28-Jun-18 72.30 0.75 1.05% 72.45
71.25
72.03 73,780,000 -756,000 -1.01% 9,849,000
17,507,000
-43.74%
HINDALCO 28-Jun-18 227.30 1.00 0.44% 230.35
224.65
227.66 37,740,500 -724,500 -1.88% 22,998,500
30,037,000
-23.43%
BIOCON 28-Jun-18 624.60 13.90 2.28% 629.00
608.55
620.14 9,845,100 -683,100 -6.49% 5,052,600
2,767,500
82.57%
TATASTEEL 28-Jun-18 566.90 10.60 1.91% 567.10
554.35
561.00 34,972,682 -628,112 -1.76% 17,713,395
22,821,049
-22.38%
IDBI 28-Jun-18 59.10 0.25 0.42% 59.30
58.25
58.83 60,460,000 -580,000 -0.95% 17,730,000
19,520,000
-9.17%
RELIANCE 28-Jun-18 1,017.00 24.15 2.43% 1,018.50
988.55
1,010.66 35,082,000 -560,000 -1.57% 18,961,000
15,370,000
23.36%
CGPOWER 28-Jun-18 53.30 1.85 3.60% 53.80
50.50
52.45 42,312,000 -516,000 -1.20% 26,784,000
37,056,000
-27.72%
DLF 28-Jun-18 200.90 4.90 2.50% 201.75
196.55
199.34 33,520,000 -500,000 -1.47% 15,965,000
17,790,000
-10.26%
ADANIPORTS 28-Jun-18 367.25 3.50 0.96% 367.95
358.25
363.08 15,207,500 -460,000 -2.94% 8,192,500
7,017,500
16.74%
KTKBANK 28-Jun-18 116.40 1.10 0.95% 116.75
114.15
115.75 19,205,200 -448,400 -2.28% 2,751,200
3,982,400
-30.92%
IBULHSGFIN 28-Jun-18 1,193.35 7.20 0.61% 1,204.35
1,185.00
1,197.22 17,920,400 -446,800 -2.43% 1,699,200
1,874,400
-9.35%
BHEL 28-Jun-18 75.25 0.85 1.14% 75.55
74.15
74.96 50,002,500 -412,500 -0.82% 10,477,500
12,172,500
-13.92%
EXIDEIND 28-Jun-18 255.20 5.90 2.37% 255.90
248.70
253.26 8,820,000 -404,000 -4.38% 5,608,000
2,712,000
106.78%
NHPC 28-Jun-18 25.35 0.10 0.40% 25.40
25.00
25.20 28,755,000 -378,000 -1.30% 7,047,000
4,968,000
41.85%
GRANULES 28-Jun-18 88.65 0.25 0.28% 89.30
86.30
87.79 14,260,000 -375,000 -2.56% 5,610,000
6,210,000
-9.66%
IGL 28-Jun-18 254.50 1.60 0.63% 255.80
250.35
253.12 8,065,750 -365,750 -4.34% 4,268,000
4,070,000
4.86%
INFIBEAM 28-Jun-18 156.40 3.75 2.46% 156.50
152.05
154.90 38,156,000 -360,000 -0.93% 3,148,000
6,192,000
-49.16%
IRB 28-Jun-18 227.50 3.35 1.49% 228.50
224.50
226.40 19,122,500 -330,000 -1.70% 2,860,000
2,105,000
35.87%
PTC 28-Jun-18 83.20 1.05 1.28% 84.10
81.20
82.74 18,312,000 -320,000 -1.72% 4,248,000
4,000,000
6.20%
ZEEL 28-Jun-18 560.75 5.65 1.02% 566.65
555.05
562.89 7,655,700 -305,500 -3.84% 3,224,000
1,580,800
103.95%
IFCI 28-Jun-18 16.30 0.10 0.62% 16.40
16.00
16.20 61,336,000 -264,000 -0.43% 6,380,000
8,338,000
-23.48%
TV18BRDCST 28-Jun-18 57.35 1.00 1.77% 57.50
55.90
56.72 76,389,500 -263,500 -0.34% 7,743,500
13,464,000
-42.49%
AUROPHARMA 28-Jun-18 620.55 9.95 1.63% 622.25
609.90
616.44 20,203,200 -261,600 -1.28% 5,101,600
8,448,000
-39.61%
CADILAHC 28-Jun-18 411.55 2.65 0.65% 413.20
403.00
409.70 8,651,200 -256,000 -2.87% 4,822,400
6,361,600
-24.20%
TATACOMM 28-Jun-18 608.45 11.55 1.93% 609.80
594.80
600.96 3,858,400 -254,400 -6.19% 926,400
1,134,400
-18.34%
DHFL 28-Jun-18 635.00 19.10 3.10% 637.30
611.65
626.83 27,571,500 -232,500 -0.84% 1,840,500
1,272,000
44.69%
MRPL 28-Jun-18 84.65 0.20 0.24% 85.00
83.50
84.28 10,003,500 -216,000 -2.11% 1,314,000
5,391,000
-75.63%
LICHSGFIN 28-Jun-18 498.00 8.30 1.69% 500.00
485.90
492.51 12,270,500 -193,600 -1.55% 4,594,700
2,689,500
70.84%
CENTURYTEX 28-Jun-18 902.00 4.15 0.46% 915.85
898.60
905.67 6,219,950 -182,050 -2.84% 1,623,050
1,734,700
-6.44%
ESCORTS 28-Jun-18 908.85 12.55 1.40% 930.00
895.60
905.01 4,405,500 -173,800 -3.80% 2,498,100
3,075,600
-18.78%
CASTROLIND 28-Jun-18 169.65 1.20 0.71% 170.10
168.00
168.99 11,186,000 -173,600 -1.53% 1,204,000
1,909,600
-36.95%
NIFTY 28-Jun-18 10,788.00 68.15 0.64% 10,796.90
10,725.20
10,766.90 24,572,400 -172,050 -0.70% 8,334,525
9,227,175
-9.67%
ANDHRABANK 28-Jun-18 34.35 0.15 0.44% 34.55
33.90
34.22 21,910,000 -170,000 -0.77% 10,810,000
10,780,000
0.28%
NMDC 28-Jun-18 109.40 1.60 1.48% 109.55
106.70
108.07 27,210,000 -168,000 -0.61% 7,308,000
11,664,000
-37.35%
DCBBANK 28-Jun-18 175.75 2.80 1.62% 176.60
172.80
174.78 7,299,000 -157,500 -2.11% 2,295,000
3,564,000
-35.61%
INDIACEM 28-Jun-18 109.40 0.05 0.05% 110.10
107.35
108.84 25,406,500 -150,500 -0.59% 9,835,000
16,044,000
-38.70%
INFIBEAM 30-Aug-18 154.95 3.30 2.18% 154.95
151.50
153.79 10,636,000 -144,000 -1.34% 276,000
104,000
165.38%
INDUSINDBK 28-Jun-18 1,967.25 38.95 2.02% 1,968.40
1,925.85
1,949.30 7,823,700 -142,500 -1.79% 1,479,900
1,980,300
-25.27%
TATAMOTORS 28-Jun-18 306.50 1.25 0.41% 308.40
304.20
306.20 81,453,000 -142,500 -0.17% 13,198,500
23,028,000
-42.68%
TATAMTRDVR 28-Jun-18 182.05 0.85 0.47% 182.50
179.70
181.32 22,570,000 -140,000 -0.62% 3,072,500
3,482,500
-11.77%
ALBK 28-Jun-18 45.00 0.60 1.35% 45.10
44.20
44.67 13,300,000 -130,000 -0.97% 5,510,000
17,920,000
-69.25%
NCC 28-Jun-18 103.20 1.50 1.47% 103.85
101.50
102.86 47,392,000 -128,000 -0.27% 18,472,000
24,056,000
-23.21%
ASIANPAINT 28-Jun-18 1,275.90 3.70 0.29% 1,278.75
1,263.70
1,270.79 5,148,000 -126,000 -2.39% 1,230,600
1,381,800
-10.94%
GSFC 28-Jun-18 114.90 1.80 1.59% 115.15
112.65
113.95 16,056,000 -121,500 -0.75% 1,552,500
1,935,000
-19.77%
GLENMARK 28-Jun-18 595.60 8.00 1.36% 597.90
585.15
592.12 5,113,800 -113,400 -2.17% 2,191,500
4,321,800
-49.29%
PIDILITIND 28-Jun-18 1,075.45 12.90 1.21% 1,079.85
1,061.10
1,070.97 3,994,000 -112,000 -2.73% 1,341,000
1,502,000
-10.72%
PCJEWELLER 28-Jun-18 148.70 0.35 0.24% 151.85
147.60
149.84 8,659,500 -91,500 -1.05% 3,621,000
5,329,500
-32.06%
GRASIM 28-Jun-18 1,016.00 3.30 0.33% 1,027.00
1,006.00
1,017.53 5,432,250 -89,250 -1.62% 1,119,750
998,250
12.17%
TATACHEM 28-Jun-18 730.75 7.30 1.01% 733.70
717.40
725.47 3,359,250 -87,000 -2.52% 798,750
1,141,500
-30.03%
RELINFRA 28-Jun-18 441.20 16.45 3.87% 445.90
424.15
436.45 6,160,700 -74,100 -1.19% 9,457,500
6,743,100
40.25%
MANAPPURAM 28-Jun-18 103.50 1.95 1.92% 104.00
101.75
103.20 19,020,000 -54,000 -0.28% 4,818,000
5,004,000
-3.72%
GODREJIND 28-Jun-18 601.75 4.25 0.71% 603.00
592.20
599.61 1,893,000 -52,500 -2.70% 856,500
1,212,000
-29.33%
MARUTI 28-Jun-18 8,974.95 88.60 1.00% 8,984.00
8,880.15
8,943.29 2,377,275 -52,200 -2.15% 488,325
606,900
-19.54%
WOCKPHARMA 28-Jun-18 708.80 3.05 0.43% 716.70
696.40
705.26 3,502,800 -49,500 -1.39% 2,279,700
3,170,700
-28.10%
UJJIVAN 28-Jun-18 385.10 0.85 0.22% 386.60
378.40
382.19 5,243,200 -48,000 -0.91% 1,856,000
1,179,200
57.39%
BEML 28-Jun-18 874.30 9.05 1.05% 880.35
856.05
869.39 2,146,200 -44,700 -2.04% 647,700
635,400
1.94%
MGL 28-Jun-18 829.05 11.60 1.42% 833.40
812.00
822.06 1,780,200 -40,800 -2.24% 456,600
382,200
19.47%
CEATLTD 28-Jun-18 1,333.00 23.60 1.80% 1,334.00
1,290.30
1,311.39 1,755,950 -38,150 -2.13% 1,640,800
838,600
95.66%
RBLBANK 28-Jun-18 545.70 3.30 0.61% 551.00
540.90
547.45 4,251,000 -35,000 -0.82% 1,560,000
1,945,000
-19.79%
MUTHOOTFIN 28-Jun-18 391.05 3.80 0.98% 393.00
387.00
389.56 2,202,000 -31,500 -1.41% 642,000
846,000
-24.11%
RAYMOND 28-Jun-18 970.95 7.30 0.76% 977.10
959.95
970.32 5,336,000 -28,000 -0.52% 844,800
2,218,400
-61.92%
PEL 28-Jun-18 2,551.10 8.05 0.32% 2,568.60
2,527.50
2,549.31 2,046,956 -27,482 -1.32% 317,402
539,070
-41.12%
PVR 28-Jun-18 1,373.35 6.65 0.49% 1,386.95
1,357.25
1,373.81 1,132,400 -25,200 -2.18% 290,400
389,600
-25.46%
TORNTPHARM 28-Jun-18 1,495.00 4.75 0.32% 1,504.90
1,477.15
1,490.91 653,500 -24,000 -3.54% 473,500
1,348,500
-64.89%
CESC 28-Jun-18 955.90 16.00 1.70% 956.75
931.40
946.43 5,811,300 -22,550 -0.39% 1,373,350
2,801,700
-50.98%
BAJAJ-AUTO 28-Jun-18 2,884.45 27.20 0.95% 2,886.70
2,860.60
2,877.21 2,919,500 -22,500 -0.76% 556,000
768,250
-27.63%
APOLLOTYRE 28-Jun-18 271.90 2.85 1.06% 271.90
261.50
266.18 7,968,000 -21,000 -0.26% 10,830,000
5,061,000
113.99%
HEROMOTOCO 28-Jun-18 3,667.00 8.45 0.23% 3,679.50
3,651.20
3,665.04 1,393,800 -19,200 -1.36% 394,200
463,000
-14.86%
REPCOHOME 28-Jun-18 559.65 5.70 1.03% 567.00
553.95
559.32 630,900 -15,300 -2.37% 463,500
362,700
27.79%
CHENNPETRO 28-Jun-18 300.35 2.40 0.81% 302.30
294.30
298.52 2,808,000 -15,000 -0.53% 1,006,500
2,427,000
-58.53%
BHARATFIN 28-Jun-18 1,191.05 22.45 1.92% 1,192.00
1,167.25
1,181.31 6,238,500 -15,000 -0.24% 885,000
1,130,500
-21.72%
SIEMENS 28-Jun-18 1,004.00 5.15 0.52% 1,010.00
996.45
1,004.17 1,187,000 -13,000 -1.08% 174,000
326,500
-46.71%
PFC 30-Aug-18 81.70 0.40 0.49% 81.70
81.70
80.73 42,000 -12,000 -22.22% 18,000
0
-
BERGEPAINT 28-Jun-18 281.00 0.65 0.23% 283.20
277.60
280.56 2,712,600 -11,000 -0.40% 1,194,600
1,166,000
2.45%
CHOLAFIN 28-Jun-18 1,638.40 20.80 1.29% 1,647.80
1,602.00
1,633.07 906,500 -9,500 -1.04% 1,056,000
660,000
60.00%
MFSL 28-Jun-18 460.75 5.20 1.14% 468.80
447.35
458.19 3,172,000 -7,000 -0.22% 1,451,000
905,000
60.33%
GODREJCP 28-Jun-18 1,167.00 2.60 0.22% 1,172.10
1,160.05
1,167.60 2,164,800 -6,400 -0.29% 511,200
573,600
-10.88%
ARVIND 28-Jun-18 408.25 1.05 0.26% 409.30
401.80
406.11 5,460,000 -6,000 -0.11% 4,852,000
4,546,000
6.73%
GODREJIND 26-Jul-18 604.70 4.20 0.70% 604.70
596.00
600.54 49,500 -3,000 -5.71% 13,500
13,500
0.00%
RELCAPITAL 30-Aug-18 430.00 16.00 3.86% 430.00
423.00
426.50 18,000 -3,000 -14.29% 3,000
4,500
-33.33%
VOLTAS 26-Jul-18 523.00 9.15 1.78% 525.30
516.40
522.27 329,000 -3,000 -0.90% 103,000
392,000
-73.72%
TATAMTRDVR 30-Aug-18 183.00 0.30 0.16% 183.00
182.00
182.50 30,800 -2,800 -8.33% 5,600
2,800
100.00%
YESBANK 30-Aug-18 340.00 6.00 1.80% 341.00
335.70
338.40 120,750 -1,750 -1.43% 15,750
19,250
-18.18%
GODFRYPHLP 28-Jun-18 736.00 9.20 1.27% 739.85
729.00
733.93 509,500 -1,500 -0.29% 71,000
74,000
-4.05%
CONCOR 26-Jul-18 1,276.50 1.05 0.08% 1,290.00
1,270.05
1,282.94 24,375 -1,250 -4.88% 15,000
15,000
0.00%
BRITANNIA 26-Jul-18 6,053.55 31.25 0.52% 6,084.70
6,017.80
6,050.19 17,400 -800 -4.40% 9,800
13,000
-24.62%
HDFCBANK 30-Aug-18 2,061.55 35.55 1.75% 2,061.55
2,036.60
2,049.11 23,500 -500 -2.08% 6,000
2,500
140.00%
MRF 28-Jun-18 75,123.70 322.05 0.43% 75,420.55
74,150.00
74,797.16 28,680 -225 -0.78% 6,840
6,285
8.83%
Sections
Follow us on
Available On