Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Oct 18, 15:31
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
YESBANK 31-Oct-19 51.45 3.90 8.20% 52.70
46.05
50.60 148,473,600 -17,446,000 -10.51% 194,354,600
235,765,200
-17.56%
BANKBARODA 31-Oct-19 89.90 0.50 0.56% 91.20
88.35
90.23 63,846,000 -4,882,500 -7.10% 38,623,500
43,425,000
-11.06%
SBIN 31-Oct-19 269.35 3.80 1.43% 271.40
263.55
268.48 102,513,000 -4,200,000 -3.94% 69,648,000
77,322,000
-9.92%
NATIONALUM 31-Oct-19 43.55 3.05 7.53% 44.65
40.75
43.17 51,060,000 -4,190,000 -7.58% 38,270,000
24,940,000
53.45%
SAIL 31-Oct-19 36.30 2.65 7.88% 36.50
33.20
35.48 71,160,000 -3,948,000 -5.26% 98,844,000
45,588,000
116.82%
ASHOKLEY 31-Oct-19 76.70 3.00 4.07% 77.85
73.00
75.92 59,850,000 -3,786,000 -5.95% 51,456,000
33,192,000
55.03%
PNB 31-Oct-19 60.40 1.05 1.77% 60.95
58.75
60.11 91,014,000 -3,024,000 -3.22% 31,150,000
35,448,000
-12.12%
HDFCBANK 31-Oct-19 1,229.50 4.05 0.33% 1,235.25
1,221.00
1,228.31 35,797,500 -2,332,000 -6.12% 12,670,000
10,645,500
19.02%
DLF 31-Oct-19 168.65 4.90 2.99% 169.95
162.55
166.66 39,348,400 -2,164,400 -5.21% 21,375,200
18,096,400
18.12%
ONGC 31-Oct-19 142.80 0.90 0.63% 144.50
140.20
142.72 57,798,750 -1,961,250 -3.28% 17,820,000
11,610,000
53.49%
NTPC 31-Oct-19 120.95 1.90 1.60% 121.80
118.75
120.55 55,603,200 -1,713,600 -2.99% 18,273,600
10,593,600
72.50%
VEDL 31-Oct-19 150.15 1.15 0.77% 152.60
148.20
150.79 50,877,000 -1,662,000 -3.16% 16,650,000
28,233,000
-41.03%
RBLBANK 31-Oct-19 293.40 2.65 0.91% 299.80
280.70
291.74 13,502,400 -1,506,000 -10.03% 26,546,400
31,767,600
-16.44%
BANKINDIA 31-Oct-19 64.20 0.35 0.55% 65.40
62.65
64.19 23,982,000 -1,110,000 -4.42% 16,764,000
15,612,000
7.38%
JINDALSTEL 31-Oct-19 107.40 2.30 2.19% 108.75
104.05
107.12 30,243,200 -988,800 -3.17% 22,873,600
21,881,600
4.53%
PFC 31-Oct-19 98.25 2.60 2.72% 98.85
95.25
97.41 43,536,400 -979,600 -2.20% 18,606,200
16,250,200
14.50%
RELIANCE 31-Oct-19 1,418.00 18.40 1.31% 1,428.30
1,400.15
1,416.34 51,656,000 -935,000 -1.78% 17,092,500
11,446,000
49.33%
ITC 31-Oct-19 247.05 0.35 0.14% 248.40
245.55
247.21 105,957,600 -909,600 -0.85% 12,033,600
15,494,400
-22.34%
ADANIPOWER 31-Oct-19 63.85 1.40 2.24% 65.65
62.35
64.46 85,460,000 -900,000 -1.04% 37,420,000
14,760,000
153.52%
TCS 31-Oct-19 2,058.95 27.20 1.34% 2,063.35
2,020.00
2,046.20 17,665,250 -586,500 -3.21% 2,977,500
3,141,750
-5.23%
GRASIM 31-Oct-19 747.70 21.25 2.93% 750.50
721.00
738.68 16,685,250 -463,500 -2.70% 3,635,250
3,027,750
20.06%
HDFC 31-Oct-19 2,098.00 7.75 0.37% 2,099.70
2,071.00
2,084.71 34,995,500 -448,500 -1.27% 4,433,000
6,623,000
-33.07%
EXIDEIND 31-Oct-19 183.05 4.90 2.75% 184.60
177.00
182.46 10,869,600 -420,000 -3.72% 6,211,200
16,615,200
-62.62%
NIFTY 31-Oct-19 11,671.10 70.45 0.61% 11,695.65
11,551.05
11,640.95 13,657,275 -402,000 -2.86% 8,876,850
10,815,900
-17.93%
MINDTREE 31-Oct-19 735.00 7.25 1.00% 739.35
722.40
733.48 1,450,800 -394,800 -21.39% 1,488,600
5,571,600
-73.28%
WIPRO 31-Oct-19 249.50 0.75 0.30% 251.00
248.85
249.89 26,924,800 -377,600 -1.38% 5,145,600
8,355,200
-38.41%
CHOLAFIN 31-Oct-19 300.50 11.70 4.05% 303.25
285.50
295.70 2,930,000 -287,500 -8.94% 3,912,500
3,802,500
2.89%
BIOCON 31-Oct-19 260.35 1.55 0.60% 263.60
256.10
260.20 11,541,600 -277,200 -2.35% 4,338,000
3,897,000
11.32%
LICHSGFIN 31-Oct-19 385.80 2.70 0.70% 392.50
377.25
386.60 9,875,800 -257,400 -2.54% 5,296,500
5,702,400
-7.12%
TVSMOTOR 31-Oct-19 442.85 12.25 2.84% 451.95
425.15
441.59 8,558,000 -253,000 -2.87% 11,419,100
14,451,800
-20.98%
LT 31-Oct-19 1,455.00 25.20 1.76% 1,461.40
1,428.80
1,450.58 11,858,625 -244,500 -2.02% 4,002,750
2,921,250
37.02%
UPL 31-Oct-19 599.90 5.80 0.98% 604.15
590.00
598.48 13,677,300 -229,500 -1.65% 3,258,900
3,064,500
6.34%
KOTAKBANK 31-Oct-19 1,618.00 8.40 0.52% 1,619.00
1,592.80
1,607.72 7,940,800 -227,200 -2.78% 4,189,200
3,804,800
10.10%
RECLTD 31-Oct-19 130.60 5.55 4.44% 131.00
124.80
128.35 25,968,000 -222,000 -0.85% 24,714,000
13,326,000
85.46%
APOLLOTYRE 31-Oct-19 185.60 4.35 2.40% 186.50
179.85
184.06 5,955,000 -198,000 -3.22% 4,119,000
3,864,000
6.60%
AUROPHARMA 31-Oct-19 479.00 10.65 2.27% 486.85
469.95
478.50 18,287,000 -192,000 -1.04% 6,185,000
4,321,000
43.14%
CANBK 31-Oct-19 189.25 2.05 1.10% 190.80
185.65
188.91 10,214,000 -184,000 -1.77% 10,898,000
11,696,000
-6.82%
ASIANPAINT 31-Oct-19 1,810.60 2.40 0.13% 1,820.00
1,783.45
1,805.99 8,101,200 -166,200 -2.01% 3,039,000
3,137,400
-3.14%
IGL 31-Oct-19 379.00 6.40 1.72% 382.00
371.10
378.05 3,555,750 -148,500 -4.01% 4,556,750
2,574,000
77.03%
GODREJCP 31-Oct-19 719.65 1.45 0.20% 731.80
714.95
722.52 6,272,800 -138,400 -2.16% 1,191,200
1,656,800
-28.10%
BERGEPAINT 31-Oct-19 489.85 8.10 1.68% 491.50
479.75
485.42 7,209,400 -136,400 -1.86% 4,782,800
6,472,400
-26.10%
M&MFIN 31-Oct-19 319.00 1.60 0.50% 329.80
316.50
324.29 13,207,500 -132,500 -0.99% 5,971,250
3,887,500
53.60%
JUSTDIAL 31-Oct-19 635.15 26.55 4.36% 637.80
606.20
625.41 2,394,000 -130,200 -5.16% 4,436,600
4,855,200
-8.62%
BANKNIFTY 31-Oct-19 29,144.90 65.25 0.22% 29,299.95
28,903.05
29,110.61 1,295,200 -129,540 -9.09% 3,835,780
4,633,240
-17.21%
CADILAHC 31-Oct-19 242.00 3.40 1.42% 243.75
237.50
240.90 8,555,200 -121,600 -1.40% 2,006,400
1,240,000
61.81%
TITAN 31-Oct-19 1,304.00 24.35 1.90% 1,305.00
1,277.15
1,292.62 9,664,500 -120,750 -1.23% 2,590,500
2,524,500
2.61%
ICICIPRULI 31-Oct-19 476.35 3.95 0.84% 477.05
467.00
473.97 6,379,500 -117,000 -1.80% 2,853,000
4,693,500
-39.21%
GLENMARK 31-Oct-19 299.30 10.05 3.47% 302.00
288.00
295.99 6,080,000 -114,000 -1.84% 2,990,000
2,052,000
45.71%
HINDUNILVR 31-Oct-19 2,103.70 8.50 0.41% 2,106.60
2,084.65
2,096.49 8,721,600 -108,600 -1.23% 2,056,800
2,514,300
-18.20%
JUBLFOOD 31-Oct-19 1,357.95 15.75 1.17% 1,360.00
1,331.65
1,348.57 2,166,000 -105,000 -4.62% 1,369,000
2,336,000
-41.40%
LUPIN 31-Oct-19 739.65 10.35 1.42% 749.00
724.60
738.79 7,007,000 -99,400 -1.40% 2,606,800
1,516,900
71.85%
CENTURYTEX 31-Oct-19 400.75 12.05 3.10% 415.60
380.85
397.39 1,689,600 -85,800 -4.83% 1,012,200
946,800
6.91%
CESC 31-Oct-19 811.25 18.30 2.31% 814.00
791.95
806.93 839,200 -82,400 -8.94% 1,027,200
603,200
70.29%
HEXAWARE 31-Oct-19 378.00 8.75 2.37% 380.50
370.00
376.00 1,620,000 -81,000 -4.76% 1,128,000
1,530,000
-26.27%
NIITTECH 31-Oct-19 1,422.80 26.85 1.92% 1,423.00
1,381.00
1,403.77 600,000 -60,750 -9.19% 823,500
393,000
109.54%
HCLTECH 31-Oct-19 1,097.25 4.40 0.40% 1,104.70
1,087.65
1,097.36 10,396,400 -60,200 -0.58% 1,602,300
1,388,100
15.43%
IBULHSGFIN 26-Dec-19 193.95 34.55 21.68% 201.40
179.05
188.49 227,200 -52,800 -18.86% 243,200
142,400
70.79%
OIL 31-Oct-19 172.65 8.35 5.08% 174.65
163.50
170.83 9,860,499 -50,985 -0.51% 4,221,558
1,176,054
258.96%
RAMCOCEM 31-Oct-19 752.75 7.55 1.01% 758.00
739.65
751.01 1,434,400 -45,600 -3.08% 472,000
681,600
-30.75%
ACC 31-Oct-19 1,557.00 17.85 1.16% 1,563.00
1,532.05
1,553.86 2,136,400 -42,800 -1.96% 1,529,600
1,688,000
-9.38%
DABUR 31-Oct-19 467.45 3.50 0.75% 468.60
462.00
465.83 11,282,500 -41,250 -0.36% 1,381,250
2,361,250
-41.50%
UBL 31-Oct-19 1,326.55 1.45 0.11% 1,335.45
1,309.00
1,324.61 1,122,100 -37,800 -3.26% 529,900
735,700
-27.97%
BRITANNIA 31-Oct-19 3,262.50 17.15 0.53% 3,264.20
3,224.45
3,244.70 1,967,600 -36,400 -1.82% 289,000
688,200
-58.01%
ESCORTS 31-Oct-19 651.00 2.35 0.36% 657.95
645.05
651.38 5,641,900 -35,200 -0.62% 5,093,000
6,613,200
-22.99%
SRTRANSFIN 31-Oct-19 1,099.00 25.35 2.36% 1,102.80
1,061.00
1,081.97 4,090,200 -31,200 -0.76% 1,894,200
1,863,000
1.67%
DIVISLAB 31-Oct-19 1,743.05 13.40 0.77% 1,747.85
1,722.95
1,736.38 2,312,000 -28,000 -1.20% 440,400
614,000
-28.27%
SBIN 26-Dec-19 271.50 3.65 1.36% 273.30
266.55
270.87 366,000 -24,000 -6.15% 150,000
201,000
-25.37%
MARUTI 31-Oct-19 7,345.00 194.35 2.72% 7,378.50
7,080.25
7,226.14 2,551,725 -21,675 -0.84% 1,402,425
1,286,400
9.02%
MARICO 31-Oct-19 393.40 4.60 1.18% 394.05
387.20
391.34 11,892,400 -18,200 -0.15% 2,761,200
1,734,200
59.22%
MINDTREE 28-Nov-19 734.70 7.15 0.98% 736.90
723.00
731.34 40,200 -11,400 -22.09% 28,200
62,400
-54.81%
COALINDIA 26-Dec-19 206.50 6.05 3.02% 207.00
199.70
204.39 283,800 -11,000 -3.73% 26,400
13,200
100.00%
PETRONET 31-Oct-19 267.80 4.35 1.65% 268.55
262.55
266.63 20,820,000 -9,000 -0.04% 4,914,000
3,159,000
55.56%
MCDOWELL-N 31-Oct-19 636.65 0.05 0.01% 644.50
632.55
639.90 10,578,750 -7,500 -0.07% 2,296,250
2,710,000
-15.27%
BATAINDIA 31-Oct-19 1,767.90 16.80 0.96% 1,779.70
1,738.00
1,762.41 2,667,500 -7,150 -0.27% 2,310,000
2,138,400
8.02%
M&MFIN 28-Nov-19 320.00 1.50 0.47% 330.75
319.65
325.28 240,000 -6,250 -2.54% 135,000
182,500
-26.03%
ULTRACEMCO 28-Nov-19 4,307.75 17.40 0.41% 4,379.95
4,279.35
4,341.82 58,000 -5,800 -9.09% 33,600
29,000
15.86%
COLPAL 31-Oct-19 1,548.15 12.10 0.79% 1,553.75
1,531.90
1,545.12 1,767,500 -4,200 -0.24% 701,400
887,600
-20.98%
ACC 28-Nov-19 1,565.00 20.70 1.34% 1,568.00
1,544.30
1,561.47 88,000 -4,000 -4.35% 40,800
58,400
-30.14%
HAVELLS 31-Oct-19 690.00 2.50 0.36% 696.00
681.50
690.01 5,186,000 -4,000 -0.08% 2,568,000
3,327,000
-22.81%
CASTROLIND 26-Dec-19 132.40 0.95 0.72% 136.35
131.30
133.36 20,400 -3,400 -14.29% 34,000
3,400
900.00%
WIPRO 28-Nov-19 250.70 1.00 0.40% 251.85
250.00
250.91 560,000 -3,200 -0.57% 211,200
185,600
13.79%
APOLLOHOSP 31-Oct-19 1,513.20 19.65 1.32% 1,532.65
1,476.20
1,518.25 1,293,000 -3,000 -0.23% 1,056,500
396,000
166.79%
DLF 26-Dec-19 169.90 4.40 2.66% 170.50
164.85
167.46 61,600 -2,800 -4.35% 22,400
19,600
14.29%
M&MFIN 26-Dec-19 323.75 3.75 1.17% 326.60
323.75
325.17 2,500 -2,500 -50.00% 2,500
0
-
LICHSGFIN 26-Dec-19 388.00 9.00 2.37% 394.10
388.00
390.24 9,900 -2,200 -18.18% 5,500
1,100
400.00%
SIEMENS 31-Oct-19 1,648.60 27.65 1.71% 1,654.00
1,619.15
1,638.33 1,552,650 -1,650 -0.11% 1,000,450
1,318,350
-24.11%
GODREJCP 26-Dec-19 719.55 8.70 1.22% 729.15
719.55
724.35 800 -1,600 -66.67% 1,600
1,600
0.00%
SHREECEM 31-Oct-19 18,647.35 364.75 2.00% 18,803.25
18,290.00
18,607.11 181,100 -1,450 -0.79% 27,550
50,900
-45.87%
AUROPHARMA 26-Dec-19 481.80 14.20 3.04% 489.90
477.20
483.24 54,000 -1,000 -1.82% 24,000
5,000
380.00%
CENTURYTEX 28-Nov-19 402.00 11.15 2.85% 406.70
393.50
399.19 61,200 -600 -0.97% 35,400
39,600
-10.61%
NIFTYIT 31-Oct-19 15,425.00 119.00 0.78% 15,450.00
15,263.00
15,387.75 12,150 -600 -4.71% 2,250
2,750
-18.18%
SHREECEM 28-Nov-19 18,685.60 383.95 2.10% 18,696.65
18,549.95
18,620.64 1,850 -100 -5.13% 550
1,750
-68.57%
Sections
Follow us on
Available On
PCI DSS Compliant