App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycontrol Be a Pro
Get App
Select Language
Subscription
Specials
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
Desktop Version »
Follow us on
Available On
PCI DSS Compliant
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Feedback
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.