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
Get App
Select Language
Subscription
Specials
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Jun 18, 15:45
in for

An increase in open interest along with an increase in price mostly indicates long positions being built up, except for very weak stocks where some traders may short the stock on a rally.

Symbol Expiry Date Last Price Chg
(Rs)		 Chg
(%)		 High
Low		 Average
Price		 Open
Interest		 Increase in OI Increase
(%)		 Vol. Shares
Prev. Volume		 % Change
JSWSTEEL 25-Jul-19 260.70 3.10 1.20% 261.20
252.55		 258.51 5,164,000 2,056,000 66.15% 2,768,000
2,432,000		 13.82%
RECLTD 25-Jul-19 155.65 2.40 1.57% 157.25
153.75		 155.74 2,358,000 1,758,000 293.00% 978,000
558,000		 75.27%
SBIN 25-Jul-19 342.70 1.90 0.56% 346.80
336.70		 341.70 5,535,000 1,392,000 33.60% 4,620,000
2,631,000		 75.60%
SBIN 27-Jun-19 341.00 1.90 0.56% 345.20
335.10		 340.38 70,548,000 1,101,000 1.59% 69,846,000
41,469,000		 68.43%
PFC 27-Jun-19 130.20 0.95 0.74% 133.05
129.00		 130.87 32,444,600 1,047,800 3.34% 18,308,600
14,880,000		 23.04%
UNIONBANK 25-Jul-19 74.25 1.95 2.70% 75.25
72.25		 73.34 3,647,000 1,029,000 39.30% 2,366,000
630,000		 275.56%
BHARTIARTL 25-Jul-19 347.95 0.65 0.19% 350.00
344.25		 346.12 3,313,290 890,331 36.75% 1,493,757
2,139,756		 -30.19%
ICICIBANK 27-Jun-19 421.30 5.60 1.35% 426.30
415.65		 421.64 84,830,625 847,000 1.01% 35,134,000
22,756,250		 54.39%
BHEL 25-Jul-19 68.70 0.45 0.66% 68.90
67.60		 68.37 3,510,000 810,000 30.00% 1,462,500
930,000		 57.26%
NTPC 27-Jun-19 133.15 0.35 0.26% 133.80
132.60		 133.14 47,222,400 744,000 1.60% 4,814,400
7,867,200		 -38.80%
ICICIBANK 25-Jul-19 423.45 6.70 1.61% 427.20
417.25		 423.08 3,316,500 719,125 27.69% 2,381,500
1,471,250		 61.87%
INFY 25-Jul-19 751.85 6.60 0.89% 756.05
747.00		 753.04 1,694,400 680,400 67.10% 1,172,400
415,200		 182.37%
IOC 25-Jul-19 159.00 2.35 1.50% 159.30
155.20		 157.93 1,596,000 647,500 68.27% 1,127,000
416,500		 170.59%
DLF 25-Jul-19 172.85 0.45 0.26% 175.25
169.45		 173.85 3,273,200 644,000 24.49% 2,226,000
2,116,800		 5.16%
BANKINDIA 25-Jul-19 84.85 0.15 0.18% 86.40
84.20		 85.01 2,118,000 594,000 38.98% 1,314,000
504,000		 160.71%
NTPC 25-Jul-19 133.60 0.20 0.15% 134.50
133.25		 133.77 2,515,200 566,400 29.06% 931,200
816,000		 14.12%
NIFTY 25-Jul-19 11,737.45 6.60 0.06% 11,783.90
11,691.15		 11,744.90 2,515,575 544,650 27.63% 1,115,325
775,125		 43.89%
POWERGRID 27-Jun-19 197.65 3.10 1.59% 197.95
194.85		 196.89 25,460,000 492,000 1.97% 8,240,000
5,580,000		 47.67%
NCC 25-Jul-19 100.60 0.05 0.05% 101.30
99.50		 100.42 1,896,000 432,000 29.51% 1,096,000
1,304,000		 -15.95%
INDUSINDBK 25-Jul-19 1,412.00 10.75 0.77% 1,443.30
1,396.90		 1,425.02 1,265,200 425,600 50.69% 955,600
554,400		 72.37%
ONGC 25-Jul-19 167.50 1.65 0.99% 168.30
164.70		 166.11 1,447,500 420,000 40.88% 1,038,750
472,500		 119.84%
KOTAKBANK 25-Jul-19 1,472.20 0.10 0.01% 1,485.60
1,465.35		 1,477.37 799,600 403,200 101.72% 556,400
262,400		 112.04%
MANAPPURAM 27-Jun-19 141.80 1.25 0.89% 142.75
139.55		 141.37 11,700,000 402,000 3.56% 7,524,000
7,566,000		 -0.56%
COALINDIA 25-Jul-19 261.95 4.65 1.81% 262.25
257.15		 259.91 926,200 266,200 40.33% 510,400
451,000		 13.17%
POWERGRID 25-Jul-19 197.95 2.25 1.15% 198.55
197.05		 198.03 1,016,000 264,000 35.11% 492,000
284,000		 73.24%
M&MFIN 27-Jun-19 397.05 0.55 0.14% 402.40
394.55		 398.59 9,298,750 248,750 2.75% 2,086,250
4,810,000		 -56.63%
VEDL 25-Jul-19 168.60 3.65 2.21% 170.65
165.95		 168.37 1,662,000 240,000 16.88% 1,341,000
1,161,000		 15.50%
SRF 27-Jun-19 3,008.50 137.50 4.79% 3,030.00
2,867.30		 2,980.16 1,026,250 231,250 29.09% 2,100,250
271,750		 672.86%
PFC 25-Jul-19 130.55 0.55 0.42% 133.65
129.80		 131.69 1,364,000 229,400 20.22% 793,600
675,800		 17.43%
BEL 25-Jul-19 109.55 0.15 0.14% 110.80
108.95		 109.97 1,662,000 198,000 13.52% 720,000
666,000		 8.11%
LT 25-Jul-19 1,503.50 8.65 0.58% 1,517.00
1,494.55		 1,506.50 963,750 196,125 25.55% 322,500
300,750		 7.23%
INFY 27-Jun-19 748.30 7.25 0.98% 752.40
741.20		 748.75 51,122,400 176,400 0.35% 6,602,400
4,112,400		 60.55%
TITAN 25-Jul-19 1,267.65 0.75 0.06% 1,270.15
1,246.00		 1,259.21 685,500 175,500 34.41% 353,250
468,750		 -24.64%
GAIL 25-Jul-19 309.30 1.50 0.49% 310.15
305.90		 308.53 1,344,168 160,020 13.51% 384,048
424,053		 -9.43%
MUTHOOTFIN 27-Jun-19 624.15 0.60 0.10% 632.00
620.80		 626.33 3,010,500 157,500 5.52% 1,264,500
1,423,500		 -11.17%
LUPIN 25-Jul-19 713.60 2.80 0.39% 718.00
709.50		 713.52 541,800 151,900 38.96% 237,300
189,700		 25.09%
M&M 25-Jul-19 620.85 0.70 0.11% 624.75
616.00		 620.80 1,199,000 150,000 14.30% 328,000
329,000		 -0.30%
MFSL 25-Jul-19 418.40 4.40 1.06% 418.40
415.65		 417.30 172,800 148,800 620.00% 97,200
21,600		 350.00%
GRASIM 25-Jul-19 884.00 0.25 0.03% 884.00
876.25		 879.83 244,500 146,250 148.85% 168,750
66,750		 152.81%
TITAN 27-Jun-19 1,261.35 0.45 0.04% 1,264.95
1,239.00		 1,251.70 7,978,500 135,000 1.72% 4,329,750
4,744,500		 -8.74%
TCS 25-Jul-19 2,265.00 0.15 0.01% 2,269.25
2,246.85		 2,259.90 449,000 125,500 38.79% 227,500
131,500		 73.00%
TECHM 25-Jul-19 733.00 4.55 0.62% 736.45
728.10		 733.42 841,200 122,400 17.03% 246,000
132,000		 86.36%
BAJFINANCE 27-Jun-19 3,510.00 41.75 1.20% 3,543.05
3,470.60		 3,505.05 5,187,500 118,250 2.33% 2,617,500
2,658,500		 -1.54%
MANAPPURAM 25-Jul-19 142.55 1.45 1.03% 143.00
140.30		 142.05 486,000 114,000 30.65% 318,000
174,000		 82.76%
TECHM 27-Jun-19 743.70 5.35 0.72% 747.00
737.35		 742.96 11,184,000 114,000 1.03% 2,300,400
1,730,400		 32.94%
BPCL 25-Jul-19 385.40 6.85 1.81% 387.05
377.45		 384.02 804,600 111,600 16.10% 338,400
315,000		 7.43%
BEL 27-Jun-19 109.30 0.30 0.28% 110.55
108.60		 109.55 22,368,000 90,000 0.40% 8,016,000
17,466,000		 -54.11%
HEXAWARE 27-Jun-19 358.55 2.40 0.67% 361.00
354.00		 357.88 1,791,000 81,000 4.74% 2,413,500
2,070,000		 16.59%
HINDPETRO 25-Jul-19 304.40 7.35 2.47% 306.00
298.00		 302.97 756,000 77,700 11.46% 291,900
684,600		 -57.36%
MOTHERSUMI 25-Jul-19 124.90 1.20 0.97% 127.20
124.00		 125.77 811,800 75,900 10.31% 669,900
504,900		 32.68%
CANBK 25-Jul-19 261.60 1.40 0.54% 268.65
258.00		 262.60 404,000 74,000 22.42% 570,000
224,000		 154.46%
BHARATFIN 25-Jul-19 894.10 5.50 0.62% 915.50
889.45		 903.35 176,000 69,500 65.26% 134,000
122,500		 9.39%
TATAGLOBAL 25-Jul-19 248.15 0.15 0.06% 250.75
247.30		 248.81 307,800 67,500 28.09% 145,800
124,200		 17.39%
CIPLA 25-Jul-19 554.05 3.90 0.71% 558.80
549.65		 554.72 298,000 62,000 26.27% 81,000
61,000		 32.79%
HEXAWARE 25-Jul-19 358.45 3.30 0.93% 359.15
353.40		 357.87 111,000 52,500 89.74% 78,000
21,000		 271.43%
BAJFINANCE 25-Jul-19 3,519.35 37.85 1.09% 3,554.00
3,490.85		 3,518.00 486,250 52,500 12.10% 142,250
121,750		 16.84%
ICICIPRULI 25-Jul-19 359.00 4.65 1.31% 362.30
353.00		 358.91 169,500 51,000 43.04% 106,500
43,500		 144.83%
DIVISLAB 27-Jun-19 1,546.00 1.00 0.06% 1,557.15
1,528.50		 1,543.77 3,324,000 47,600 1.45% 784,400
1,962,400		 -60.03%
ACC 25-Jul-19 1,531.00 13.80 0.91% 1,540.60
1,515.00		 1,532.96 114,000 47,200 70.66% 83,600
43,600		 91.74%
BAJAJ-AUTO 25-Jul-19 2,811.00 9.40 0.34% 2,840.50
2,800.80		 2,820.65 160,500 45,500 39.57% 76,500
28,750		 166.09%
UPL 27-Jun-19 1,001.85 6.85 0.69% 1,004.00
987.80		 998.06 9,886,800 43,200 0.44% 1,851,600
2,280,600		 -18.81%
SRF 25-Jul-19 2,995.20 117.85 4.10% 3,023.95
2,895.00		 2,982.26 49,000 40,000 444.44% 85,000
4,000		 2,025.00%
RBLBANK 25-Jul-19 625.55 3.65 0.59% 634.60
620.00		 627.88 378,000 39,600 11.70% 242,400
235,200		 3.06%
GLENMARK 25-Jul-19 530.55 6.90 1.32% 541.00
527.60		 535.15 93,000 39,000 72.22% 73,000
26,000		 180.77%
AMBUJACEM 25-Jul-19 210.70 3.35 1.62% 211.70
207.75		 209.96 450,000 37,500 9.09% 172,500
350,000		 -50.71%
CHOLAFIN 27-Jun-19 291.95 2.55 0.88% 295.00
288.10		 292.18 3,090,000 35,000 1.15% 2,275,000
2,245,000		 1.34%
UPL 25-Jul-19 1,006.70 6.60 0.66% 1,008.50
993.95		 1,004.93 223,200 33,600 17.72% 110,400
101,400		 8.88%
BAJAJ-AUTO 27-Jun-19 2,864.90 17.50 0.61% 2,891.35
2,841.30		 2,868.43 2,214,750 33,250 1.52% 529,750
524,000		 1.10%
GODREJCP 25-Jul-19 674.00 9.80 1.48% 683.65
655.00		 670.63 128,800 32,000 33.06% 51,200
62,400		 -17.95%
IGL 25-Jul-19 338.10 3.85 1.15% 341.40
336.15		 339.08 148,500 30,250 25.58% 159,500
55,000		 190.00%
BEL 29-Aug-19 109.70 0.90 0.83% 109.70
109.15		 109.54 630,000 30,000 5.00% 42,000
24,000		 75.00%
INDIGO 25-Jul-19 1,661.65 15.45 0.94% 1,680.60
1,653.25		 1,667.12 99,600 28,200 39.50% 129,000
27,600		 367.39%
HEROMOTOCO 25-Jul-19 2,647.45 10.55 0.40% 2,675.00
2,623.60		 2,658.75 136,000 23,200 20.57% 57,000
59,600		 -4.36%
PETRONET 25-Jul-19 234.50 3.95 1.71% 234.90
229.40		 232.50 213,000 21,000 10.94% 87,000
117,000		 -25.64%
SUNTV 25-Jul-19 526.90 7.70 1.48% 532.20
518.00		 526.13 161,000 21,000 15.00% 67,000
58,000		 15.52%
PVR 25-Jul-19 1,668.20 34.60 2.12% 1,688.00
1,605.00		 1,661.95 49,200 20,400 70.83% 39,600
28,000		 41.43%
EQUITAS 25-Jul-19 135.30 0.20 0.15% 136.30
135.30		 135.53 172,000 20,000 13.16% 72,000
24,000		 200.00%
VOLTAS 25-Jul-19 596.40 1.35 0.23% 600.40
592.45		 595.98 168,000 20,000 13.51% 121,000
68,000		 77.94%
DRREDDY 25-Jul-19 2,583.00 28.05 1.10% 2,592.00
2,550.70		 2,578.80 355,250 19,250 5.73% 50,250
44,000		 14.20%
MOTHERSUMI 29-Aug-19 124.15 0.90 0.73% 125.50
124.15		 125.09 171,600 16,500 10.64% 36,300
29,700		 22.22%
NIITTECH 27-Jun-19 1,324.00 2.00 0.15% 1,328.45
1,319.25		 1,323.63 1,299,000 16,500 1.29% 216,000
320,250		 -32.55%
SRTRANSFIN 25-Jul-19 1,044.75 24.95 2.45% 1,063.65
1,032.50		 1,049.09 591,600 16,200 2.82% 153,600
740,400		 -79.25%
SBIN 29-Aug-19 344.20 1.80 0.53% 347.95
338.85		 343.96 195,000 15,000 8.33% 117,000
87,000		 34.48%
INDIGO 27-Jun-19 1,661.55 19.30 1.18% 1,677.00
1,648.10		 1,663.01 2,418,000 13,200 0.55% 2,976,000
1,375,200		 116.40%
STAR 25-Jul-19 410.00 0.55 0.13% 416.05
406.40		 411.96 117,600 13,200 12.64% 73,200
100,800		 -27.38%
HCLTECH 25-Jul-19 1,090.60 5.55 0.51% 1,093.25
1,085.95		 1,089.89 350,700 11,900 3.51% 91,700
246,400		 -62.78%
MINDTREE 25-Jul-19 942.00 0.80 0.08% 950.35
940.00		 942.66 126,000 11,400 9.95% 22,800
17,400		 31.03%
ULTRACEMCO 25-Jul-19 4,529.00 45.35 1.01% 4,552.05
4,474.00		 4,519.22 48,000 11,000 29.73% 31,000
22,600		 37.17%
RAMCOCEM 25-Jul-19 788.80 10.25 1.32% 797.95
782.00		 792.33 26,400 10,400 65.00% 29,600
4,000		 640.00%
RAMCOCEM 27-Jun-19 787.10 13.20 1.71% 796.15
772.60		 788.62 1,048,800 10,400 1.00% 520,000
321,600		 61.69%
MUTHOOTFIN 25-Jul-19 627.00 1.65 0.26% 632.55
625.00		 628.86 46,500 9,000 24.00% 37,500
54,000		 -30.56%
LICHSGFIN 25-Jul-19 541.40 9.25 1.74% 552.50
533.00		 544.95 115,500 8,800 8.25% 123,200
93,500		 31.76%
BAJAJFINSV 25-Jul-19 8,282.25 95.25 1.16% 8,303.55
8,200.00		 8,255.99 57,125 8,625 17.78% 17,875
43,000		 -58.43%
DIVISLAB 25-Jul-19 1,554.00 0.50 0.03% 1,562.00
1,540.00		 1,555.63 42,000 8,000 23.53% 22,000
54,000		 -59.26%
EICHERMOT 27-Jun-19 19,758.45 2.90 0.01% 19,941.95
19,568.25		 19,760.57 326,775 7,325 2.29% 64,950
68,975		 -5.84%
TATAELXSI 25-Jul-19 862.00 3.00 0.35% 875.00
855.15		 867.66 375,000 7,200 1.96% 74,400
67,200		 10.71%
TECHM 29-Aug-19 736.80 0.35 0.05% 737.00
736.10		 736.67 27,600 7,200 35.29% 4,800
0		 -
RECLTD 29-Aug-19 156.30 1.30 0.84% 156.30
156.30		 156.30 24,000 6,000 33.33% 6,000
0		 -
KOTAKBANK 29-Aug-19 1,482.60 12.60 0.86% 1,489.00
1,474.50		 1,482.27 29,200 4,800 19.67% 6,000
1,200		 400.00%
GODREJCP 29-Aug-19 677.05 9.05 1.35% 677.90
671.75		 674.69 8,000 4,000 100.00% 5,600
13,600		 -58.82%
TATAELXSI 27-Jun-19 868.10 1.15 0.13% 883.20
863.00		 874.14 1,430,000 4,000 0.28% 779,600
802,400		 -2.84%
ONGC 29-Aug-19 166.85 0.80 0.48% 166.85
166.30		 166.57 168,750 3,750 2.27% 7,500
11,250		 -33.33%
DIVISLAB 29-Aug-19 1,552.00 1.00 0.06% 1,556.30
1,551.00		 1,553.33 10,800 3,600 50.00% 4,400
1,600		 175.00%
BAJAJFINSV 27-Jun-19 8,239.75 100.50 1.23% 8,259.40
8,137.30		 8,201.65 656,000 2,750 0.42% 203,375
261,875		 -22.34%
ICICIBANK 29-Aug-19 424.10 5.60 1.34% 428.80
419.75		 425.35 39,875 2,750 7.41% 42,625
17,875		 138.46%
INFY 29-Aug-19 754.00 4.60 0.61% 758.65
749.00		 754.76 26,400 2,400 10.00% 13,200
8,400		 57.14%
ITC 29-Aug-19 279.90 0.90 0.32% 281.40
279.90		 280.55 69,600 2,400 3.57% 12,000
2,400		 400.00%
NIITTECH 25-Jul-19 1,316.35 2.95 0.22% 1,316.35
1,316.05		 1,316.13 54,000 2,250 4.35% 3,000
8,250		 -63.64%
LUPIN 29-Aug-19 719.55 6.55 0.92% 719.55
712.50		 714.83 10,500 2,100 25.00% 3,500
1,400		 150.00%
GLENMARK 29-Aug-19 540.40 7.45 1.40% 540.70
540.40		 540.55 11,000 2,000 22.22% 2,000
0		 -
SIEMENS 25-Jul-19 1,261.15 2.40 0.19% 1,282.00
1,257.00		 1,269.20 28,050 1,650 6.25% 21,450
11,000		 95.00%
TCS 29-Aug-19 2,272.95 1.65 0.07% 2,276.60
2,261.00		 2,269.94 21,250 1,500 7.59% 3,000
5,000		 -40.00%
TITAN 29-Aug-19 1,269.65 0.65 0.05% 1,269.65
1,250.05		 1,256.90 12,000 1,500 14.29% 2,250
3,000		 -25.00%
TATAELXSI 29-Aug-19 877.50 18.45 2.15% 877.50
877.50		 877.50 6,600 1,200 22.22% 600
600		 0.00%
BAJFINANCE 29-Aug-19 3,536.20 36.30 1.04% 3,555.05
3,533.30		 3,543.63 5,250 750 16.67% 1,000
1,000		 0.00%
PAGEIND 25-Jul-19 20,200.00 20.70 0.10% 20,300.00
19,851.85		 20,061.24 2,625 650 32.91% 1,350
525		 157.14%
SHREECEM 25-Jul-19 20,580.00 404.05 2.00% 20,798.00
20,299.95		 20,558.52 6,850 350 5.38% 1,350
1,800		 -25.00%
NIFTYIT 27-Jun-19 16,284.00 61.00 0.38% 16,314.00
16,206.00		 16,272.39 14,450 100 0.70% 5,550
2,950		 88.14%
BANKNIFTY 29-Aug-19 30,538.00 16.90 0.06% 30,750.00
30,400.00		 30,585.89 6,460 20 0.31% 5,000
4,580		 9.17%
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.