Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Oct 16, 15:30
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
IDEA 31-Oct-19 6.50 0.30 4.84% 6.80
6.15
6.54 522,620,000 13,916,000 2.74% 269,584,000
99,064,000
172.13%
IDEA 28-Nov-19 6.60 0.35 5.60% 6.80
6.20
6.58 35,756,000 5,516,000 18.24% 10,696,000
6,916,000
54.66%
YESBANK 31-Oct-19 41.85 1.05 2.57% 42.25
39.80
40.83 170,475,800 2,356,200 1.40% 95,704,400
94,712,200
1.05%
ZEEL 31-Oct-19 261.00 10.25 4.09% 268.40
250.40
261.49 30,891,900 2,054,000 7.12% 31,993,000
15,405,000
107.68%
ADANIENT 31-Oct-19 160.75 5.10 3.28% 161.45
155.60
158.53 30,768,000 1,688,000 5.80% 22,356,000
24,708,000
-9.52%
IDFCFIRSTB 28-Nov-19 37.10 0.35 0.95% 37.25
36.65
37.04 32,016,000 1,584,000 5.21% 4,368,000
3,936,000
10.98%
YESBANK 28-Nov-19 41.95 1.10 2.69% 42.30
39.90
40.91 15,021,600 1,295,800 9.44% 5,077,600
8,659,200
-41.36%
BHARTIARTL 31-Oct-19 386.60 1.30 0.34% 388.20
379.05
385.39 41,355,042 925,500 2.29% 12,509,058
13,678,890
-8.55%
SUNPHARMA 28-Nov-19 402.00 2.25 0.56% 405.40
397.90
402.54 1,789,700 849,200 90.29% 1,380,500
304,700
353.07%
HINDPETRO 31-Oct-19 315.10 2.80 0.90% 322.80
310.50
315.99 21,984,900 693,000 3.25% 12,488,700
5,518,800
126.29%
SUNPHARMA 31-Oct-19 400.60 2.60 0.65% 403.90
395.20
400.70 60,563,800 689,700 1.15% 8,917,700
5,277,800
68.97%
INFY 31-Oct-19 765.75 3.45 0.45% 770.20
756.65
764.81 46,976,400 546,000 1.18% 15,260,400
18,663,600
-18.23%
BAJFINANCE 31-Oct-19 4,042.00 145.80 3.74% 4,048.55
3,912.35
4,001.64 7,081,000 519,500 7.92% 4,978,500
2,933,750
69.70%
IDFCFIRSTB 26-Dec-19 36.75 0.40 1.10% 36.90
36.35
36.70 9,348,000 468,000 5.27% 1,032,000
552,000
86.96%
ONGC 28-Nov-19 140.90 3.25 2.36% 141.10
137.30
138.85 3,956,250 438,750 12.47% 1,331,250
990,000
34.47%
MINDTREE 31-Oct-19 745.00 20.40 2.82% 750.55
711.55
738.29 1,727,400 385,200 28.70% 3,354,000
472,200
610.29%
GMRINFRA 28-Nov-19 17.50 0.05 0.29% 17.50
17.30
17.39 3,735,000 360,000 10.67% 1,125,000
1,035,000
8.70%
ONGC 31-Oct-19 142.20 3.50 2.52% 142.45
138.20
140.06 60,911,250 360,000 0.59% 18,030,000
17,703,750
1.84%
CONCOR 31-Oct-19 609.10 13.60 2.28% 610.95
590.55
601.71 4,779,654 312,600 7.00% 2,782,140
3,097,866
-10.19%
UNIONBANK 31-Oct-19 50.50 0.20 0.40% 51.50
49.60
50.52 35,539,000 287,000 0.81% 11,249,000
12,138,000
-7.32%
ICICIPRULI 31-Oct-19 464.70 10.55 2.32% 468.25
455.00
463.86 6,699,000 273,000 4.25% 4,429,500
2,752,500
60.93%
AXISBANK 28-Nov-19 698.55 3.05 0.44% 700.35
689.00
695.16 2,431,200 238,800 10.89% 652,800
807,600
-19.17%
NATIONALUM 28-Nov-19 41.20 0.20 0.49% 41.60
40.90
41.14 10,330,000 220,000 2.18% 1,480,000
2,440,000
-39.34%
RECLTD 28-Nov-19 125.85 1.65 1.33% 126.25
123.80
125.36 1,074,000 216,000 25.17% 1,068,000
390,000
173.85%
RELIANCE 28-Nov-19 1,385.90 11.45 0.83% 1,387.50
1,374.55
1,381.44 1,232,000 162,500 15.19% 442,000
442,000
0.00%
ICICIBANK 28-Nov-19 438.00 3.40 0.78% 441.90
434.00
438.08 1,237,500 159,500 14.80% 860,750
851,125
1.13%
L&TFH 28-Nov-19 83.50 0.05 0.06% 85.85
82.40
83.93 2,466,000 157,500 6.82% 796,500
378,000
110.71%
UNIONBANK 28-Nov-19 50.85 0.35 0.69% 51.70
49.90
50.73 1,848,000 154,000 9.09% 539,000
539,000
0.00%
INFY 28-Nov-19 769.00 3.65 0.48% 773.45
760.30
767.29 1,320,000 141,600 12.02% 678,000
1,113,600
-39.12%
HCLTECH 28-Nov-19 1,108.40 18.70 1.72% 1,112.55
1,090.00
1,100.64 219,800 140,000 175.44% 216,300
45,500
375.38%
PEL 31-Oct-19 1,283.95 2.20 0.17% 1,312.70
1,272.70
1,293.55 6,744,264 131,672 1.99% 2,223,626
2,284,328
-2.66%
ASHOKLEY 28-Nov-19 72.20 2.50 3.59% 72.45
69.50
71.02 2,370,000 126,000 5.61% 2,100,000
966,000
117.39%
APOLLOTYRE 28-Nov-19 174.00 3.70 2.17% 174.95
171.45
173.86 708,000 120,000 20.41% 234,000
249,000
-6.02%
NBCC 28-Nov-19 33.65 0.75 2.28% 34.30
33.25
33.83 1,827,500 119,000 6.97% 799,000
510,000
56.67%
DLF 28-Nov-19 160.00 2.80 1.78% 161.60
156.75
159.76 868,000 112,000 14.81% 716,800
557,200
28.64%
GODREJCP 31-Oct-19 711.35 18.85 2.72% 714.10
693.10
707.61 6,461,600 109,600 1.73% 1,695,200
744,000
127.85%
BIOCON 28-Nov-19 260.05 1.05 0.41% 261.00
255.20
258.72 1,683,000 86,400 5.41% 397,800
928,800
-57.17%
HINDUNILVR 31-Oct-19 2,070.00 13.30 0.65% 2,071.75
2,047.00
2,060.71 8,803,800 82,200 0.94% 2,074,500
7,216,200
-71.25%
SIEMENS 31-Oct-19 1,613.20 18.65 1.17% 1,615.90
1,591.90
1,605.00 1,456,950 79,750 5.79% 1,097,250
752,400
45.83%
PEL 28-Nov-19 1,258.30 5.25 0.42% 1,285.70
1,248.00
1,267.08 755,604 76,406 11.25% 200,226
198,112
1.07%
PFC 28-Nov-19 96.20 1.30 1.37% 96.75
95.00
96.10 787,400 74,400 10.43% 179,800
260,400
-30.95%
HINDPETRO 28-Nov-19 316.50 2.80 0.89% 324.15
312.10
317.01 716,100 73,500 11.44% 296,100
199,500
48.42%
AUROPHARMA 28-Nov-19 465.70 7.25 1.58% 468.25
450.50
461.49 630,000 73,000 13.11% 380,000
247,000
53.85%
TORNTPOWER 31-Oct-19 283.50 1.80 0.64% 284.10
279.00
282.16 3,462,000 66,000 1.94% 1,095,000
879,000
24.57%
WIPRO 28-Nov-19 250.45 5.80 2.37% 252.75
247.15
250.61 553,600 57,600 11.61% 483,200
691,200
-30.09%
TITAN 31-Oct-19 1,276.20 1.20 0.09% 1,278.55
1,258.20
1,269.55 9,720,750 52,500 0.54% 2,751,000
2,976,000
-7.56%
NBCC 26-Dec-19 33.55 1.25 3.87% 34.15
33.50
33.80 263,500 51,000 24.00% 68,000
8,500
700.00%
BPCL 28-Nov-19 513.50 19.40 3.93% 522.50
505.30
515.86 763,200 48,600 6.80% 748,800
210,600
255.56%
CADILAHC 31-Oct-19 236.10 0.65 0.28% 238.35
232.60
235.62 8,720,000 48,000 0.55% 1,008,000
891,200
13.11%
TCS 28-Nov-19 2,017.00 11.45 0.57% 2,019.00
1,981.00
1,997.14 971,000 46,250 5.00% 220,750
123,500
78.74%
BAJFINANCE 28-Nov-19 4,057.20 144.95 3.71% 4,062.95
3,938.25
4,018.64 199,250 42,250 26.91% 156,000
67,750
130.26%
BAJAJFINSV 31-Oct-19 8,185.00 113.20 1.40% 8,290.00
8,095.35
8,182.88 1,134,375 42,250 3.87% 591,000
303,875
94.49%
COALINDIA 28-Nov-19 195.70 3.15 1.64% 196.70
193.00
195.36 618,200 41,800 7.25% 191,400
301,400
-36.50%
NIFTY 28-Nov-19 11,527.15 43.60 0.38% 11,530.00
11,465.00
11,501.25 1,241,100 39,150 3.26% 314,700
564,300
-44.23%
HDFC 28-Nov-19 2,063.80 34.65 1.71% 2,065.95
2,027.85
2,049.63 396,500 36,500 10.14% 177,500
164,000
8.23%
ZEEL 28-Nov-19 262.30 10.60 4.21% 269.05
252.30
262.49 734,500 36,400 5.21% 928,200
474,500
95.62%
GRASIM 28-Nov-19 732.50 23.30 3.29% 738.35
714.55
731.17 192,750 33,000 20.66% 115,500
79,500
45.28%
NMDC 28-Nov-19 102.70 1.05 1.03% 102.80
101.90
102.39 510,000 30,000 6.25% 144,000
282,000
-48.94%
PETRONET 31-Oct-19 263.00 2.65 1.02% 263.35
259.25
261.60 21,027,000 30,000 0.14% 2,274,000
2,577,000
-11.76%
ADANIENT 28-Nov-19 160.80 5.00 3.21% 161.80
156.60
158.46 268,000 28,000 11.67% 400,000
484,000
-17.36%
RAMCOCEM 28-Nov-19 729.15 3.65 0.50% 730.10
723.65
729.27 184,000 26,400 16.75% 57,600
101,600
-43.31%
TECHM 28-Nov-19 733.05 8.00 1.10% 734.80
724.95
730.44 150,000 26,400 21.36% 88,800
39,600
124.24%
DIVISLAB 31-Oct-19 1,727.95 27.20 1.60% 1,728.60
1,694.60
1,711.95 2,363,600 26,000 1.11% 711,600
552,400
28.82%
LUPIN 28-Nov-19 734.85 9.65 1.33% 738.10
726.90
734.17 194,600 24,500 14.40% 77,700
105,000
-26.00%
HINDUNILVR 28-Nov-19 2,078.00 13.25 0.64% 2,079.00
2,057.00
2,070.94 202,200 23,400 13.09% 80,100
159,900
-49.91%
UJJIVAN 28-Nov-19 303.90 6.90 2.32% 309.10
302.20
305.25 96,000 22,400 30.43% 86,400
8,000
980.00%
M&M 28-Nov-19 587.45 1.60 0.27% 590.15
579.75
584.75 421,000 22,000 5.51% 113,000
169,000
-33.14%
PVR 31-Oct-19 1,831.35 5.10 0.28% 1,845.00
1,817.50
1,829.38 1,025,600 22,000 2.19% 450,000
650,000
-30.77%
BPCL 26-Dec-19 515.10 21.10 4.27% 522.90
514.20
518.76 144,000 21,600 17.65% 63,000
12,600
400.00%
TCS 31-Oct-19 2,010.00 13.70 0.69% 2,011.95
1,972.10
1,990.74 18,848,000 19,750 0.10% 2,774,250
2,349,000
18.10%
HCLTECH 31-Oct-19 1,105.10 19.95 1.84% 1,107.90
1,084.50
1,096.58 10,471,300 18,200 0.17% 2,254,700
1,683,500
33.93%
TATAMTRDVR 26-Dec-19 56.00 0.10 0.18% 57.65
56.00
56.91 30,000 18,000 150.00% 24,000
0
-
BHARATFORG 28-Nov-19 437.35 9.05 2.11% 440.00
431.90
436.30 162,000 16,800 11.57% 57,600
72,000
-20.00%
TITAN 28-Nov-19 1,282.00 2.20 0.17% 1,282.95
1,264.55
1,275.93 223,500 16,500 7.97% 60,750
80,250
-24.30%
SIEMENS 28-Nov-19 1,615.00 16.20 1.01% 1,617.80
1,598.80
1,610.40 111,650 12,650 12.78% 31,350
9,350
235.29%
BEL 28-Nov-19 112.70 1.50 1.35% 113.10
110.95
112.03 654,000 12,000 1.87% 282,000
258,000
9.30%
UJJIVAN 31-Oct-19 309.30 6.10 2.01% 311.35
303.75
308.14 7,510,400 11,200 0.15% 4,116,800
2,539,200
62.13%
NIFTY 26-Dec-19 11,570.00 40.00 0.35% 11,574.20
11,513.80
11,549.39 269,550 10,050 3.87% 56,625
116,775
-51.51%
LICHSGFIN 28-Nov-19 373.05 6.90 1.88% 376.00
365.55
372.04 452,100 9,900 2.24% 200,200
309,100
-35.23%
CONCOR 28-Nov-19 610.60 14.10 2.36% 610.60
599.10
603.30 64,083 9,378 17.14% 25,008
12,504
100.00%
ACC 28-Nov-19 1,530.00 22.15 1.47% 1,569.00
1,519.45
1,541.82 85,600 8,800 11.46% 145,200
83,600
73.68%
MCDOWELL-N 28-Nov-19 630.90 9.75 1.57% 630.90
625.65
628.17 106,250 8,750 8.97% 28,750
23,750
21.05%
DIVISLAB 28-Nov-19 1,732.55 24.70 1.45% 1,734.00
1,701.45
1,718.96 44,000 8,000 22.22% 15,600
9,600
62.50%
AMBUJACEM 28-Nov-19 204.30 5.85 2.95% 204.30
200.95
202.30 155,000 7,500 5.08% 97,500
107,500
-9.30%
NIITTECH 28-Nov-19 1,377.05 6.05 0.44% 1,378.00
1,373.00
1,375.67 12,750 7,500 142.86% 14,250
1,500
850.00%
BAJAJ-AUTO 28-Nov-19 3,047.00 14.95 0.49% 3,064.90
3,040.00
3,051.80 44,500 7,250 19.46% 20,500
27,000
-24.07%
BIOCON 26-Dec-19 259.70 2.70 1.05% 259.70
259.70
259.70 37,800 7,200 23.53% 12,600
1,800
600.00%
TATAELXSI 28-Nov-19 677.55 21.40 3.26% 681.00
653.60
672.93 106,200 7,200 7.27% 36,600
6,000
510.00%
ICICIBANK 26-Dec-19 439.45 2.95 0.68% 442.20
436.50
440.77 64,625 6,875 11.90% 27,500
11,000
150.00%
SHREECEM 31-Oct-19 18,738.95 72.90 0.39% 18,799.70
18,506.85
18,695.91 177,800 6,550 3.82% 30,600
24,150
26.71%
GODREJCP 28-Nov-19 709.00 16.60 2.40% 712.00
695.40
706.81 55,200 6,400 13.11% 36,000
23,200
55.17%
JINDALSTEL 26-Dec-19 103.15 4.65 4.72% 103.40
103.15
103.27 16,000 6,400 66.67% 6,400
9,600
-33.33%
WIPRO 26-Dec-19 248.40 2.65 1.08% 248.40
248.40
249.22 12,800 6,400 100.00% 6,400
6,400
0.00%
CUMMINSIND 31-Oct-19 578.05 6.20 1.08% 584.15
570.05
577.34 1,509,900 6,300 0.42% 546,700
189,700
188.19%
ASHOKLEY 26-Dec-19 71.85 1.80 2.57% 71.85
70.45
71.31 126,000 6,000 5.00% 90,000
6,000
1,400.00%
BEL 26-Dec-19 112.90 1.20 1.07% 112.90
112.40
112.73 54,000 6,000 12.50% 18,000
24,000
-25.00%
PETRONET 28-Nov-19 262.30 0.85 0.33% 262.30
260.30
261.40 120,000 6,000 5.26% 12,000
12,000
0.00%
DLF 26-Dec-19 161.00 3.00 1.90% 161.00
158.35
159.76 53,200 5,600 11.76% 11,200
11,200
0.00%
INDUSINDBK 28-Nov-19 1,282.00 2.55 0.20% 1,293.45
1,273.00
1,281.54 237,600 5,600 2.41% 142,400
207,600
-31.41%
IGL 28-Nov-19 374.20 4.10 1.11% 374.20
365.00
368.28 107,250 5,500 5.41% 49,500
33,000
50.00%
MGL 28-Nov-19 983.00 31.00 3.26% 983.00
967.00
975.25 19,200 5,400 39.13% 7,200
3,000
140.00%
BAJAJFINSV 28-Nov-19 8,210.05 111.05 1.37% 8,322.20
8,148.15
8,216.01 50,625 5,375 11.88% 13,500
20,375
-33.74%
HDFC 26-Dec-19 2,071.90 33.90 1.66% 2,071.90
2,039.30
2,058.84 39,000 4,500 13.04% 12,000
4,500
166.67%
L&TFH 26-Dec-19 82.90 0.40 0.48% 85.00
82.90
84.12 175,500 4,500 2.63% 18,000
0
-
TATACHEM 28-Nov-19 596.45 7.45 1.26% 597.95
590.95
593.74 48,600 4,500 10.20% 13,500
11,700
15.38%
SUNPHARMA 26-Dec-19 405.00 3.10 0.77% 406.50
401.35
404.03 42,900 4,400 11.43% 18,700
17,600
6.25%
BANKNIFTY 28-Nov-19 28,740.00 0.25 0.00% 28,922.00
28,450.00
28,730.33 141,640 4,240 3.09% 82,260
90,040
-8.64%
ADANIENT 26-Dec-19 160.50 6.00 3.88% 160.50
160.50
160.50 32,000 4,000 14.29% 4,000
4,000
0.00%
DABUR 28-Nov-19 456.95 4.35 0.96% 457.35
452.30
455.44 88,750 3,750 4.41% 32,500
66,250
-50.94%
ONGC 26-Dec-19 140.30 2.20 1.59% 140.30
138.20
139.25 60,000 3,750 6.67% 7,500
22,500
-66.67%
UPL 28-Nov-19 591.40 4.70 0.80% 595.10
583.00
590.37 112,500 3,600 3.31% 17,100
93,600
-81.73%
UBL 28-Nov-19 1,307.85 14.35 1.11% 1,307.85
1,281.15
1,295.86 386,400 3,500 0.91% 9,100
58,100
-84.34%
BRITANNIA 28-Nov-19 3,194.40 13.30 0.42% 3,194.40
3,165.55
3,176.36 30,800 3,400 12.41% 6,600
14,200
-53.52%
CESC 28-Nov-19 785.45 1.35 0.17% 788.90
781.00
782.64 24,000 3,200 15.38% 8,800
5,600
57.14%
ICICIPRULI 28-Nov-19 463.50 9.95 2.19% 465.65
455.00
461.98 120,000 3,000 2.56% 85,500
31,500
171.43%
TITAN 26-Dec-19 1,286.00 1.00 0.08% 1,287.00
1,270.60
1,280.26 7,500 3,000 66.67% 4,500
750
500.00%
COALINDIA 26-Dec-19 196.65 5.55 2.90% 196.65
193.40
195.02 292,600 2,200 0.76% 4,400
8,800
-50.00%
CANBK 26-Dec-19 183.00 0.85 0.47% 183.00
183.00
183.00 16,000 2,000 14.29% 2,000
4,000
-50.00%
RELIANCE 26-Dec-19 1,392.00 11.15 0.81% 1,393.35
1,383.00
1,387.87 78,500 2,000 2.61% 8,500
38,500
-77.92%
SRF 28-Nov-19 2,658.15 13.10 0.50% 2,659.15
2,620.00
2,641.49 13,250 2,000 17.78% 4,500
13,000
-65.38%
NESTLEIND 31-Oct-19 14,409.95 260.55 1.84% 14,409.95
14,112.70
14,275.73 558,400 1,900 0.34% 108,350
97,400
11.24%
BHARTIARTL 28-Nov-19 386.05 0.20 0.05% 388.65
380.00
386.02 505,323 1,851 0.37% 259,140
355,392
-27.08%
MINDTREE 28-Nov-19 742.50 22.40 3.11% 747.00
714.50
736.98 41,400 1,800 4.55% 14,400
6,000
140.00%
BALKRISIND 28-Nov-19 782.30 6.70 0.86% 782.30
776.70
778.83 49,600 1,600 3.33% 7,200
10,400
-30.77%
JUSTDIAL 26-Dec-19 575.60 2.60 0.45% 575.60
575.60
575.60 35,000 1,400 4.17% 1,400
5,600
-75.00%
ZEEL 26-Dec-19 262.50 9.50 3.75% 267.00
258.65
262.18 48,100 1,300 2.78% 26,000
5,200
400.00%
TVSMOTOR 26-Dec-19 394.85 24.85 6.72% 394.85
394.85
394.85 11,000 1,100 11.11% 1,100
0
-
DRREDDY 28-Nov-19 2,722.60 20.15 0.75% 2,740.10
2,703.50
2,722.08 53,500 750 1.42% 4,500
9,250
-51.35%
CUMMINSIND 28-Nov-19 582.70 11.40 2.00% 582.70
582.70
582.70 21,000 700 3.45% 700
1,400
-50.00%
PEL 26-Dec-19 1,255.15 1.50 0.12% 1,265.00
1,252.95
1,256.71 23,556 604 2.63% 1,812
2,114
-14.29%
MGL 26-Dec-19 987.25 42.35 4.48% 987.25
987.25
987.25 1,200 600 100.00% 600
0
-
TATAELXSI 26-Dec-19 675.20 46.25 7.35% 675.20
672.80
673.67 5,400 600 12.50% 2,400
0
-
EICHERMOT 28-Nov-19 19,357.75 38.30 0.20% 19,357.75
19,045.00
19,204.24 6,025 525 9.55% 1,650
5,425
-69.59%
HDFCBANK 26-Dec-19 1,230.80 1.80 0.15% 1,242.50
1,224.10
1,230.05 37,000 500 1.37% 7,500
3,000
150.00%
ACC 26-Dec-19 1,530.00 15.00 0.99% 1,530.00
1,530.00
1,530.00 800 400 100.00% 400
800
-50.00%
NESTLEIND 28-Nov-19 14,440.00 245.75 1.73% 14,440.00
14,162.35
14,321.17 7,500 400 5.63% 2,600
3,750
-30.67%
BOSCHLTD 28-Nov-19 14,201.00 276.00 1.98% 14,250.00
14,100.00
14,138.89 1,080 360 50.00% 750
90
733.33%
HINDUNILVR 26-Dec-19 2,080.00 1.00 0.05% 2,080.00
2,080.00
2,080.00 4,800 300 6.67% 300
2,100
-85.71%
BAJFINANCE 26-Dec-19 4,039.00 126.80 3.24% 4,040.95
3,959.30
4,004.45 4,250 250 6.25% 1,500
3,000
-50.00%
Sections
Follow us on
Available On
PCI DSS Compliant