Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
Jun 20, 15:30
in for

An increase in open interest along with a decrease in price mostly indicates short positions being built up, except for very strong stocks where some traders may buy the stock on declines.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Increase in OI Increase
(%)
Vol. Shares
Prev. Volume
%
Change
JPASSOCIAT 26-Jul-18 16.95 -0.05 -0.29% 17.75
16.65
17.19 14,552,000 8,670,000 147.40% 11,900,000
2,516,000
372.97%
SUZLON 26-Jul-18 7.80 -0.05 -0.64% 7.90
7.80
7.82 38,295,000 5,310,000 16.10% 7,335,000
7,290,000
0.62%
BANKBARODA 26-Jul-18 126.10 -2.75 -2.13% 128.60
125.60
126.79 6,572,000 3,024,000 85.23% 6,364,000
1,436,000
343.18%
NATIONALUM 28-Jun-18 67.10 -2.65 -3.80% 70.20
67.05
68.04 43,536,000 2,656,000 6.50% 19,056,000
13,536,000
40.78%
ITC 26-Jul-18 265.40 -2.00 -0.75% 267.50
264.75
265.79 7,125,600 2,479,200 53.36% 3,844,800
1,010,400
280.52%
IDEA 26-Jul-18 61.95 -0.05 -0.08% 63.10
61.55
61.96 9,219,000 2,198,000 31.31% 2,884,000
1,582,000
82.30%
NATIONALUM 26-Jul-18 67.35 -2.40 -3.44% 69.80
67.35
68.13 4,544,000 2,024,000 80.32% 3,592,000
1,760,000
104.09%
BHARTIARTL 30-Aug-18 373.50 -1.00 -0.27% 378.15
373.50
376.70 10,014,700 1,762,900 21.36% 1,798,600
13,600
13,125.00%
PNB 26-Jul-18 86.35 -0.85 -0.97% 87.90
86.10
87.09 9,020,000 1,622,500 21.93% 3,052,500
3,668,500
-16.79%
BANKBARODA 28-Jun-18 125.50 -2.80 -2.18% 128.65
125.05
126.37 68,008,000 908,000 1.35% 30,768,000
25,008,000
23.03%
HCC 26-Jul-18 13.70 -0.30 -2.14% 13.90
13.60
13.73 3,492,000 846,000 31.97% 954,000
1,098,000
-13.11%
BEL 28-Jun-18 111.85 -1.80 -1.58% 114.05
111.45
112.45 30,897,900 806,850 2.68% 6,256,800
5,504,400
13.67%
ONGC 26-Jul-18 163.35 -1.85 -1.12% 164.50
162.80
163.47 3,281,250 776,250 30.99% 1,552,500
1,601,250
-3.04%
INFY 26-Jul-18 1,242.65 -1.90 -0.15% 1,252.60
1,241.00
1,246.22 2,428,200 774,600 46.84% 1,105,800
856,200
29.15%
POWERGRID 26-Jul-18 198.75 -0.10 -0.05% 198.90
197.05
198.36 5,104,000 700,000 15.89% 1,480,000
1,508,000
-1.86%
BEL 26-Jul-18 112.45 -1.55 -1.36% 114.05
112.05
112.76 2,648,250 697,950 35.79% 1,519,650
787,050
93.08%
LT 26-Jul-18 1,317.50 -0.10 -0.01% 1,326.15
1,308.30
1,312.47 1,473,000 630,000 74.73% 989,250
525,750
88.16%
SYNDIBANK 26-Jul-18 47.85 -0.05 -0.10% 48.10
47.60
47.73 2,142,000 630,000 41.67% 864,000
864,000
0.00%
NBCC 26-Jul-18 84.25 -0.65 -0.77% 85.30
83.35
83.90 2,538,000 558,000 28.18% 828,000
486,000
70.37%
AMBUJACEM 28-Jun-18 197.60 -2.70 -1.35% 201.70
197.00
198.43 14,750,000 547,500 3.85% 3,930,000
3,462,500
13.50%
INDIGO 28-Jun-18 1,137.00 -88.15 -7.20% 1,215.05
1,125.50
1,156.71 5,479,200 527,400 10.65% 6,432,000
923,400
596.56%
IOC 26-Jul-18 166.60 -2.40 -1.42% 169.50
165.70
166.40 3,786,000 471,000 14.21% 969,000
1,365,000
-29.01%
ENGINERSIN 26-Jul-18 127.75 -0.50 -0.39% 129.55
126.75
127.37 1,645,000 416,500 33.90% 612,500
651,000
-5.91%
SUNTV 28-Jun-18 840.45 -24.25 -2.80% 870.25
838.65
850.26 6,084,000 409,000 7.21% 5,549,000
6,143,000
-9.67%
UPL 28-Jun-18 655.90 -19.20 -2.84% 678.65
652.00
661.93 11,037,600 390,000 3.66% 6,447,600
3,728,400
72.93%
UPL 26-Jul-18 656.70 -20.30 -3.00% 678.45
653.50
662.06 1,825,200 387,600 26.96% 837,600
440,400
90.19%
TECHM 26-Jul-18 682.70 -4.35 -0.63% 689.25
680.00
682.26 1,166,400 385,200 49.31% 554,400
212,400
161.02%
HINDPETRO 26-Jul-18 307.70 -5.00 -1.60% 314.05
306.10
308.08 801,675 344,925 75.52% 752,850
346,500
117.27%
SUNTV 26-Jul-18 844.90 -24.15 -2.78% 874.65
842.25
850.27 549,000 336,000 157.75% 641,000
340,000
88.53%
ORIENTBANK 26-Jul-18 79.10 -0.25 -0.32% 80.25
78.50
79.18 1,638,000 318,000 24.09% 906,000
588,000
54.08%
UNIONBANK 26-Jul-18 89.50 -1.10 -1.21% 90.65
89.10
89.91 1,860,000 282,000 17.87% 660,000
852,000
-22.54%
TECHM 28-Jun-18 694.55 -3.40 -0.49% 700.25
690.70
693.81 16,062,000 277,200 1.76% 4,122,000
3,465,600
18.94%
BHARATFORG 26-Jul-18 633.50 -2.65 -0.42% 642.10
633.50
638.01 499,200 247,200 98.10% 374,400
118,800
215.15%
TATAGLOBAL 28-Jun-18 261.45 -3.20 -1.21% 264.60
257.50
260.62 15,234,750 243,000 1.62% 8,498,250
8,469,000
0.35%
COALINDIA 26-Jul-18 271.95 -1.50 -0.55% 273.35
268.50
270.68 1,753,400 217,800 14.18% 677,600
752,400
-9.94%
EQUITAS 28-Jun-18 147.50 -0.75 -0.51% 149.65
146.90
147.94 18,358,400 214,400 1.18% 4,345,600
3,580,800
21.36%
CANFINHOME 26-Jul-18 345.80 -1.35 -0.39% 349.00
340.00
343.27 403,750 206,250 104.43% 373,750
93,750
298.67%
MOTHERSUMI 26-Jul-18 310.10 -1.45 -0.47% 314.70
306.50
309.60 732,800 200,000 37.54% 491,200
329,600
49.03%
HAVELLS 26-Jul-18 536.00 -3.10 -0.58% 544.50
533.60
537.64 357,000 175,000 96.15% 264,000
114,000
131.58%
SUZLON 28-Jun-18 7.75 -0.05 -0.64% 7.85
7.75
7.77 276,010,000 175,000 0.06% 20,090,000
28,910,000
-30.51%
PETRONET 28-Jun-18 213.35 -2.10 -0.97% 217.50
212.10
213.95 18,198,000 171,000 0.95% 4,623,000
5,817,000
-20.53%
TATAGLOBAL 26-Jul-18 262.70 -3.15 -1.18% 265.00
259.00
261.81 760,500 171,000 29.01% 643,500
414,000
55.43%
BPCL 26-Jul-18 407.00 -0.25 -0.06% 410.00
401.00
404.92 1,058,400 167,400 18.79% 376,200
628,200
-40.11%
CANBK 26-Jul-18 262.75 -1.50 -0.57% 266.75
261.95
263.98 678,000 162,000 31.40% 514,000
370,000
38.92%
ENGINERSIN 28-Jun-18 127.35 -0.55 -0.43% 129.60
126.00
127.09 11,084,500 157,500 1.44% 3,115,000
3,227,000
-3.47%
ORIENTBANK 28-Jun-18 78.65 -0.30 -0.38% 80.05
78.00
78.96 15,072,000 144,000 0.96% 7,404,000
9,888,000
-25.12%
AMBUJACEM 26-Jul-18 198.65 -2.50 -1.24% 201.85
198.05
199.23 620,000 142,500 29.84% 230,000
282,500
-18.58%
GAIL 26-Jul-18 341.85 -1.60 -0.47% 344.30
338.65
341.49 474,726 133,350 39.06% 333,375
296,037
12.61%
MCDOWELL-N 28-Jun-18 669.95 -3.15 -0.47% 678.75
666.35
670.70 11,363,750 128,750 1.15% 3,025,000
3,461,250
-12.60%
WIPRO 26-Jul-18 261.95 -1.30 -0.49% 264.15
260.45
261.32 436,800 124,800 40.00% 249,600
122,400
103.92%
ICICIPRULI 26-Jul-18 391.35 -1.25 -0.32% 395.65
389.10
392.39 408,200 123,500 43.38% 260,000
200,200
29.87%
HAVELLS 28-Jun-18 537.80 -2.40 -0.44% 545.85
535.25
540.04 4,458,000 121,000 2.79% 1,485,000
1,326,000
11.99%
INFRATEL 26-Jul-18 279.60 -2.00 -0.71% 283.00
278.40
280.38 595,000 115,600 24.11% 200,600
105,400
90.32%
DRREDDY 26-Jul-18 2,368.35 -18.05 -0.76% 2,400.55
2,348.75
2,365.90 480,500 111,500 30.22% 222,000
192,000
15.63%
INDIGO 26-Jul-18 1,130.40 -88.75 -7.28% 1,205.10
1,121.00
1,150.03 323,400 110,400 51.83% 304,800
140,400
117.09%
HEXAWARE 26-Jul-18 424.30 -1.35 -0.32% 426.30
421.55
424.82 330,000 109,500 49.66% 208,500
22,500
826.67%
EQUITAS 26-Jul-18 148.05 -0.95 -0.64% 150.50
147.75
148.41 1,708,000 108,000 6.75% 276,000
272,000
1.47%
PETRONET 26-Jul-18 214.40 -2.10 -0.97% 217.15
213.20
214.47 468,000 102,000 27.87% 243,000
174,000
39.66%
TCS 26-Jul-18 1,833.55 -1.70 -0.09% 1,844.40
1,831.40
1,838.27 820,000 96,500 13.34% 312,500
350,500
-10.84%
COALINDIA 28-Jun-18 271.45 -2.45 -0.89% 274.10
268.25
270.71 18,528,400 94,600 0.51% 6,041,200
4,175,600
44.68%
MCDOWELL-N 26-Jul-18 671.00 -3.95 -0.59% 679.20
670.05
674.01 298,750 91,250 43.98% 232,500
122,500
89.80%
HCLTECH 26-Jul-18 917.95 -8.85 -0.95% 932.65
913.20
919.18 400,400 88,900 28.54% 192,500
231,700
-16.92%
BANKBARODA 30-Aug-18 126.80 -2.55 -1.97% 129.70
126.25
127.26 188,000 88,000 88.00% 100,000
44,000
127.27%
STAR 28-Jun-18 411.30 -1.00 -0.24% 422.50
410.30
415.28 4,636,800 78,600 1.72% 3,801,000
6,690,600
-43.19%
OIL 28-Jun-18 212.25 -1.80 -0.84% 216.25
209.30
212.52 2,977,524 78,177 2.70% 1,855,854
2,671,614
-30.53%
MRPL 26-Jul-18 84.50 -0.10 -0.12% 84.90
84.10
84.47 3,352,500 76,500 2.34% 207,000
1,192,500
-82.64%
BHARTIARTL 26-Jul-18 372.40 -0.25 -0.07% 377.55
372.40
374.99 606,900 66,300 12.26% 545,700
156,400
248.91%
NBCC 28-Jun-18 83.70 -0.90 -1.06% 84.90
82.90
83.54 22,380,000 60,000 0.27% 4,398,000
3,600,000
22.17%
SRF 28-Jun-18 1,836.00 -17.90 -0.97% 1,861.95
1,822.00
1,837.70 530,000 55,500 11.70% 616,500
478,500
28.84%
NBCC 30-Aug-18 84.50 -0.80 -0.94% 85.55
83.95
84.44 180,000 54,000 42.86% 54,000
24,000
125.00%
UNIONBANK 28-Jun-18 89.00 -1.05 -1.17% 90.55
88.60
89.54 30,612,000 48,000 0.16% 11,228,000
18,388,000
-38.94%
DALMIABHA 28-Jun-18 2,412.95 -59.65 -2.41% 2,491.50
2,405.05
2,431.29 776,400 47,400 6.50% 248,100
137,700
80.17%
DRREDDY 28-Jun-18 2,375.05 -23.00 -0.96% 2,410.00
2,357.25
2,378.21 4,229,000 46,250 1.11% 2,344,500
4,759,250
-50.74%
JUBLFOOD 26-Jul-18 2,757.50 -10.70 -0.39% 2,781.70
2,735.05
2,755.89 274,500 41,750 17.94% 144,750
221,750
-34.72%
DIVISLAB 26-Jul-18 1,090.10 -8.90 -0.81% 1,111.00
1,080.00
1,091.02 127,200 41,600 48.60% 78,400
68,800
13.95%
AJANTPHARM 28-Jun-18 1,062.00 -7.45 -0.70% 1,088.95
1,042.00
1,059.48 1,312,500 41,000 3.22% 1,646,000
2,029,500
-18.90%
KPIT 26-Jul-18 276.45 -0.55 -0.20% 278.30
274.00
276.46 342,000 40,500 13.43% 103,500
85,500
21.05%
HCLTECH 28-Jun-18 913.45 -10.10 -1.09% 929.45
909.40
916.38 12,149,200 37,800 0.31% 2,524,900
2,404,500
5.01%
JETAIRWAYS 26-Jul-18 384.30 -10.75 -2.72% 388.80
380.00
383.28 157,200 37,200 31.00% 90,000
4,800
1,775.00%
DIVISLAB 28-Jun-18 1,086.20 -6.40 -0.59% 1,107.95
1,074.30
1,088.57 3,559,200 36,800 1.04% 1,716,000
2,074,400
-17.28%
ACC 26-Jul-18 1,281.00 -9.35 -0.72% 1,293.80
1,276.50
1,281.94 188,000 34,000 22.08% 79,600
68,800
15.70%
HINDZINC 26-Jul-18 295.75 -1.00 -0.34% 296.00
293.30
295.01 160,000 32,000 25.00% 60,800
54,400
11.76%
HINDZINC 28-Jun-18 293.95 -1.35 -0.46% 295.05
291.70
293.65 9,248,000 28,800 0.31% 3,120,000
3,382,400
-7.76%
OIL 26-Jul-18 211.50 -1.20 -0.56% 214.60
210.00
211.58 299,112 27,192 10.00% 78,177
78,177
0.00%
APOLLOHOSP 26-Jul-18 1,045.35 -8.75 -0.83% 1,064.95
1,041.85
1,048.75 59,500 27,000 83.08% 54,500
37,500
45.33%
NHPC 30-Aug-18 25.50 -0.25 -0.97% 25.50
25.15
25.32 243,000 27,000 12.50% 54,000
0
-
ONGC 30-Aug-18 163.50 -1.95 -1.18% 164.50
163.50
163.82 153,750 26,250 20.59% 33,750
18,750
80.00%
IFCI 30-Aug-18 16.40 -1.35 -7.61% 16.40
16.40
16.40 150,000 25,000 20.00% 25,000
0
-
STAR 26-Jul-18 413.00 -0.95 -0.23% 423.30
412.30
416.76 248,800 24,800 11.07% 113,600
186,400
-39.06%
BEL 30-Aug-18 112.90 -2.10 -1.83% 114.70
112.90
113.76 138,600 24,750 21.74% 44,550
29,700
50.00%
IOC 30-Aug-18 165.65 -3.35 -1.98% 168.50
165.65
166.05 69,000 24,000 53.33% 24,000
9,000
166.67%
JUBLFOOD 28-Jun-18 2,742.00 -16.80 -0.61% 2,774.35
2,725.10
2,751.44 1,968,500 22,000 1.13% 1,806,250
2,046,750
-11.75%
RAMCOCEM 26-Jul-18 702.00 -3.50 -0.50% 711.55
686.05
696.51 43,200 21,600 100.00% 66,400
19,200
245.83%
LT 30-Aug-18 1,310.00 -0.25 -0.02% 1,315.00
1,301.30
1,304.37 104,250 19,500 23.01% 24,000
28,500
-15.79%
IOC 28-Jun-18 166.60 -2.45 -1.45% 169.60
165.40
166.38 31,782,000 18,000 0.06% 9,249,000
10,833,000
-14.62%
UNIONBANK 30-Aug-18 89.55 -2.95 -3.19% 89.55
89.55
90.61 36,000 18,000 100.00% 18,000
12,000
50.00%
NATIONALUM 30-Aug-18 67.50 -6.30 -8.54% 67.50
67.50
67.50 64,000 16,000 33.33% 16,000
0
-
PETRONET 30-Aug-18 214.00 -0.30 -0.14% 215.00
214.00
214.30 111,000 15,000 15.63% 24,000
39,000
-38.46%
CUMMINSIND 28-Jun-18 673.25 -3.50 -0.52% 681.10
666.90
671.37 924,000 14,400 1.58% 334,200
495,600
-32.57%
ITC 30-Aug-18 266.30 -0.95 -0.36% 268.40
266.10
267.12 182,400 14,400 8.57% 36,000
7,200
400.00%
UPL 30-Aug-18 656.00 -22.70 -3.34% 671.75
654.00
662.03 50,400 14,400 40.00% 21,600
12,000
80.00%
AJANTPHARM 26-Jul-18 1,066.00 -7.05 -0.66% 1,089.90
1,048.30
1,064.70 44,500 14,000 45.90% 34,000
34,000
0.00%
UBL 26-Jul-18 1,269.70 -15.45 -1.20% 1,293.00
1,265.00
1,278.09 62,300 14,000 28.99% 38,500
50,400
-23.61%
ANDHRABANK 30-Aug-18 34.70 -0.10 -0.29% 34.70
34.70
34.70 65,000 13,000 25.00% 13,000
13,000
0.00%
RAMCOCEM 28-Jun-18 705.00 -2.20 -0.31% 714.00
686.35
698.42 891,200 12,800 1.46% 544,000
392,000
38.78%
BPCL 30-Aug-18 407.00 -0.55 -0.13% 407.15
403.05
405.92 163,800 12,600 8.33% 18,000
3,600
400.00%
PNB 30-Aug-18 86.80 -1.10 -1.25% 88.20
86.80
87.59 484,000 11,000 2.33% 71,500
126,500
-43.48%
AMBUJACEM 30-Aug-18 198.00 -0.40 -0.20% 200.00
198.00
199.28 12,500 10,000 400.00% 17,500
5,000
250.00%
IDBI 30-Aug-18 59.20 -0.65 -1.09% 59.20
59.20
59.20 130,000 10,000 8.33% 10,000
0
-
SRF 26-Jul-18 1,841.40 -13.60 -0.73% 1,853.40
1,834.00
1,839.35 28,000 9,500 51.35% 38,000
2,500
1,420.00%
ACC 28-Jun-18 1,276.90 -8.40 -0.65% 1,290.30
1,270.80
1,276.97 3,063,600 9,200 0.30% 677,200
879,600
-23.01%
DALMIABHA 26-Jul-18 2,425.85 -57.25 -2.31% 2,490.80
2,420.00
2,444.78 14,400 7,800 118.18% 12,900
7,500
72.00%
HEXAWARE 28-Jun-18 429.00 -2.85 -0.66% 433.90
426.80
430.38 5,344,500 7,500 0.14% 2,385,000
1,995,000
19.55%
SUNTV 30-Aug-18 849.45 -21.05 -2.42% 865.85
846.00
852.21 9,000 7,000 350.00% 8,000
1,000
700.00%
TECHM 30-Aug-18 688.35 -1.65 -0.24% 688.35
688.35
688.35 7,200 6,000 500.00% 6,000
0
-
TATAGLOBAL 30-Aug-18 264.00 -3.80 -1.42% 264.00
261.95
262.65 33,750 4,500 15.38% 6,750
4,500
50.00%
COALINDIA 30-Aug-18 270.00 -4.55 -1.66% 270.00
270.00
270.00 37,400 4,400 13.33% 4,400
6,600
-33.33%
INDIACEM 30-Aug-18 109.50 -0.25 -0.23% 109.50
109.50
109.50 77,000 3,500 4.76% 3,500
38,500
-90.91%
HINDPETRO 28-Jun-18 306.75 -4.40 -1.41% 312.90
304.50
307.25 25,549,650 3,150 0.01% 4,587,975
7,687,575
-40.32%
LUPIN 30-Aug-18 903.50 -5.75 -0.63% 907.45
903.50
905.01 70,000 2,800 4.17% 3,500
10,500
-66.67%
CANFINHOME 30-Aug-18 342.00 -27.30 -7.39% 342.00
342.00
342.00 3,750 2,500 200.00% 2,500
0
-
CUMMINSIND 30-Aug-18 669.00 -14.30 -2.09% 670.35
669.00
669.76 9,800 2,100 27.27% 2,100
0
-
ARVIND 30-Aug-18 405.45 -4.55 -1.11% 405.45
405.45
405.45 6,000 2,000 50.00% 2,000
2,000
0.00%
CADILAHC 30-Aug-18 404.00 -3.95 -0.97% 404.00
404.00
404.00 24,000 1,600 7.14% 1,600
1,600
0.00%
MOTHERSUMI 30-Aug-18 309.65 -0.95 -0.31% 309.65
309.00
309.32 32,000 1,600 5.26% 3,200
16,000
-80.00%
EICHERMOT 26-Jul-18 29,987.75 -111.35 -0.37% 30,299.00
29,932.00
30,054.85 5,525 1,500 37.27% 2,325
1,375
69.09%
BOSCHLTD 26-Jul-18 17,865.70 -61.65 -0.34% 18,120.00
17,825.05
17,947.79 3,840 1,230 47.13% 2,340
1,080
116.67%
ACC 30-Aug-18 1,285.00 -17.25 -1.32% 1,288.60
1,284.00
1,285.86 14,000 1,200 9.38% 1,200
800
50.00%
NIFTYIT 28-Jun-18 13,830.00 -39.00 -0.28% 13,931.00
13,830.00
13,864.50 43,750 1,050 2.46% 5,200
17,750
-70.70%
JUBLFOOD 30-Aug-18 2,759.00 -5.80 -0.21% 2,782.10
2,751.00
2,764.64 2,500 1,000 66.67% 1,750
250
600.00%
BIOCON 30-Aug-18 616.00 -8.00 -1.28% 616.00
616.00
616.00 52,200 900 1.75% 900
1,800
-50.00%
MCX 30-Aug-18 771.15 -1.60 -0.21% 776.10
771.15
773.62 18,200 700 4.00% 1,400
1,400
0.00%
INDIGO 30-Aug-18 1,150.00 -2.00 -0.17% 1,150.00
1,150.00
1,150.00 1,200 600 100.00% 600
0
-
SHREECEM 26-Jul-18 15,607.00 -191.15 -1.21% 15,671.00
15,503.50
15,575.13 3,300 600 22.22% 1,650
2,850
-42.11%
CEATLTD 30-Aug-18 1,310.85 -60.30 -4.40% 1,310.85
1,304.35
1,306.51 700 350 100.00% 1,050
0
-
Sections
Follow us on
Available On