SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Decrease in Open Interest - Increase in Price
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
SAIL 30-Apr-15 68.80 3.90 6.01% 69.00
64.40
66.49 45,072,000 -2,748,000 -5.75% 12,544,000
4,660,000
169.18%
GMRINFRA 30-Apr-15 16.90 0.15 0.90% 17.00
16.40
16.63 157,610,486 -2,706,035 -1.69% 20,730,980
45,158,679
-54.09%
ICICIBANK 30-Apr-15 324.25 7.75 2.45% 325.25
315.20
318.64 61,032,500 -2,631,250 -4.13% 23,657,500
27,385,000
-13.61%
SBIN 30-Apr-15 274.50 6.65 2.48% 275.45
264.85
268.00 74,001,250 -2,373,750 -3.11% 29,371,250
31,420,000
-6.52%
RANBAXY 30-Apr-15 857.30 43.10 5.29% 861.60
809.85
827.30 3,085,000 -1,425,000 -31.60% 9,964,000
3,192,500
212.11%
PNB 30-Apr-15 152.80 7.20 4.95% 153.45
143.95
146.58 24,835,000 -1,411,250 -5.38% 12,243,750
9,363,750
30.76%
ITC 30-Apr-15 333.75 6.45 1.97% 334.10
326.15
328.98 48,969,000 -1,070,000 -2.14% 8,141,000
6,962,000
16.93%
SUNPHARMA 30-Apr-15 1,085.00 55.75 5.42% 1,094.25
1,025.30
1,045.39 12,261,500 -758,000 -5.82% 11,454,500
3,092,500
270.40%
BANKINDIA 30-Apr-15 206.95 10.00 5.08% 208.00
195.05
198.85 14,085,000 -728,000 -4.91% 8,170,000
5,042,000
62.04%
TATAPOWER 30-Apr-15 77.85 0.40 0.52% 78.25
77.00
77.71 27,564,000 -712,000 -2.52% 4,808,000
10,368,000
-53.63%
IOB 30-Apr-15 43.05 0.55 1.29% 43.15
41.70
42.22 11,900,000 -688,000 -5.47% 3,856,000
2,464,000
56.49%
IDBI 30-Apr-15 73.30 1.85 2.59% 73.55
70.30
71.55 36,780,000 -560,000 -1.50% 7,628,000
7,060,000
8.05%
RPOWER 30-Apr-15 57.85 0.90 1.58% 58.00
56.80
57.26 70,544,000 -552,000 -0.78% 7,064,000
8,480,000
-16.70%
NIFTY 30-Apr-15 8,633.10 98.35 1.15% 8,645.55
8,512.00
8,527.24 18,973,525 -543,225 -2.78% 10,421,375
9,941,850
4.82%
TATASTEEL 30-Apr-15 326.30 7.10 2.22% 327.65
318.25
320.26 26,353,500 -543,000 -2.02% 8,800,000
7,274,000
20.98%
TECHM 30-Apr-15 637.80 3.15 0.50% 642.90
633.00
639.87 14,793,000 -512,500 -3.35% 2,899,000
3,948,500
-26.58%
BANKBARODA 30-Apr-15 169.50 4.75 2.88% 170.20
163.05
165.62 22,831,250 -490,000 -2.10% 6,675,000
9,738,750
-31.46%
HDFCBANK 30-Apr-15 1,042.30 9.30 0.90% 1,045.45
1,023.80
1,029.23 45,967,750 -436,500 -0.94% 4,933,500
4,379,750
12.64%
JISLJALEQS 30-Apr-15 63.05 0.90 1.45% 63.30
61.35
62.84 39,852,000 -408,000 -1.01% 4,652,000
4,996,000
-6.89%
NIFTY 28-May-15 8,680.10 94.30 1.10% 8,690.40
8,562.75
8,580.78 611,400 -407,950 -40.02% 626,200
209,775
198.51%
JPASSOCIAT 30-Apr-15 25.30 0.25 1.00% 25.45
24.75
25.00 143,752,000 -320,000 -0.22% 20,112,000
20,776,000
-3.20%
APOLLOTYRE 30-Apr-15 175.85 6.15 3.62% 176.20
170.30
172.45 13,822,000 -314,000 -2.22% 10,796,000
12,892,000
-16.26%
YESBANK 30-Apr-15 850.55 30.15 3.68% 853.80
813.90
822.82 12,028,500 -298,000 -2.42% 10,970,500
8,453,000
29.78%
HDIL 30-Apr-15 104.40 1.95 1.90% 105.05
100.20
101.66 15,092,000 -284,000 -1.85% 16,152,000
16,776,000
-3.72%
TATAGLOBAL 30-Apr-15 151.85 2.15 1.44% 152.70
149.35
151.19 32,852,000 -284,000 -0.86% 3,042,000
3,448,000
-11.77%
TATAMTRDVR 30-Apr-15 340.25 7.20 2.16% 340.90
330.15
333.71 14,963,000 -280,000 -1.84% 2,724,000
3,694,000
-26.26%
IBREALEST 30-Apr-15 68.25 2.30 3.49% 68.80
65.25
66.10 40,732,000 -256,000 -0.62% 5,932,000
4,804,000
23.48%
CANBK 30-Apr-15 382.25 12.05 3.25% 383.80
366.20
372.37 9,202,000 -250,000 -2.64% 5,086,000
4,833,000
5.23%
BANKNIFTY 30-Apr-15 18,727.00 416.35 2.27% 18,775.00
18,226.15
18,335.24 1,842,725 -247,375 -11.84% 3,402,800
3,065,700
11.00%
HINDZINC 30-Apr-15 165.10 2.30 1.41% 166.55
161.50
162.16 3,780,000 -170,000 -4.30% 1,040,000
846,000
22.93%
L&TFH 30-Apr-15 64.05 0.80 1.26% 64.20
62.85
63.22 49,760,000 -148,000 -0.30% 5,852,000
3,340,000
75.21%
UCOBANK 30-Apr-15 66.25 1.95 3.03% 66.50
63.90
64.87 15,600,000 -148,000 -0.94% 4,196,000
1,920,000
118.54%
M&MFIN 30-Apr-15 264.90 9.15 3.58% 265.90
254.45
258.38 9,089,000 -147,000 -1.59% 2,584,000
1,661,000
55.57%
INDIACEM 30-Apr-15 89.85 2.85 3.28% 90.20
85.20
87.52 16,608,000 -144,000 -0.86% 4,146,000
3,206,000
29.32%
PFC 30-Apr-15 283.70 8.90 3.24% 285.75
274.20
278.30 4,430,000 -144,000 -3.15% 3,365,000
2,669,000
26.08%
IBULHSGFIN 30-Apr-15 577.45 15.65 2.79% 584.35
555.50
562.26 3,440,000 -137,000 -3.83% 1,317,000
2,205,000
-40.27%
IFCI 30-Apr-15 34.50 0.85 2.53% 34.75
33.55
34.01 53,576,000 -128,000 -0.24% 9,432,000
6,592,000
43.08%
ONGC 30-Apr-15 309.05 0.15 0.05% 310.90
306.80
308.65 23,863,000 -127,000 -0.53% 3,342,000
6,087,500
-45.10%
UNIONBANK 30-Apr-15 163.35 5.50 3.48% 163.85
155.90
157.88 10,281,000 -127,000 -1.22% 6,006,000
4,463,000
34.57%
HINDUNILVR 30-Apr-15 887.10 9.20 1.05% 890.00
870.70
882.05 6,775,000 -126,000 -1.83% 1,481,000
2,208,000
-32.93%
POWERGRID 30-Apr-15 147.65 1.20 0.82% 147.90
146.30
147.02 23,126,000 -112,000 -0.48% 1,656,000
2,790,000
-40.65%
KTKBANK 30-Apr-15 128.55 3.25 2.59% 129.10
124.20
125.66 18,048,000 -100,000 -0.55% 1,960,000
1,786,000
9.74%
BANKNIFTY 28-May-15 18,847.85 413.35 2.24% 18,890.60
18,358.65
18,471.24 81,225 -87,025 -51.72% 170,650
61,775
176.24%
TATACOMM 30-Apr-15 428.95 4.45 1.05% 434.50
422.60
426.36 5,770,000 -83,000 -1.42% 2,800,000
1,983,000
41.20%
SRTRANSFIN 30-Apr-15 1,154.75 32.70 2.91% 1,162.00
1,112.65
1,131.73 900,250 -78,000 -7.97% 383,500
309,750
23.81%
AUROPHARMA 30-Apr-15 1,254.70 25.75 2.10% 1,259.30
1,221.25
1,241.72 10,320,500 -74,750 -0.72% 2,962,750
4,121,250
-28.11%
SBIN 28-May-15 274.75 6.35 2.37% 275.70
265.50
268.50 2,227,500 -68,750 -2.99% 641,250
630,000
1.79%
ENGINERSIN 30-Apr-15 201.45 6.75 3.47% 202.20
194.50
196.59 3,335,000 -67,000 -1.97% 838,000
883,000
-5.10%
RELCAPITAL 30-Apr-15 435.75 7.65 1.79% 436.50
427.25
430.53 11,157,500 -50,000 -0.45% 4,474,000
3,803,000
17.64%
DRREDDY 30-Apr-15 3,558.50 40.05 1.14% 3,592.25
3,530.00
3,575.71 1,060,000 -42,750 -3.88% 545,250
558,750
-2.42%
BHARATFORG 30-Apr-15 1,327.45 43.10 3.36% 1,337.50
1,274.70
1,290.18 3,153,750 -40,250 -1.26% 2,015,000
1,870,250
7.74%
RELINFRA 30-Apr-15 445.25 9.55 2.19% 446.00
432.05
436.29 6,185,500 -35,500 -0.57% 2,680,500
3,571,500
-24.95%
CANBK 28-May-15 383.90 12.40 3.34% 385.50
370.00
374.71 943,000 -34,000 -3.48% 131,000
109,000
20.18%
RELIANCE 30-Apr-15 840.20 8.80 1.06% 842.00
820.30
825.07 34,590,750 -32,000 -0.09% 5,649,750
6,537,750
-13.58%
PETRONET 30-Apr-15 177.10 4.05 2.34% 177.80
172.30
174.46 2,550,000 -28,000 -1.09% 1,308,000
1,364,000
-4.11%
COALINDIA 30-Apr-15 365.10 0.65 0.18% 366.45
359.60
363.07 14,036,000 -21,000 -0.15% 1,292,000
3,795,000
-65.96%
ASIANPAINT 30-Apr-15 825.55 11.10 1.36% 829.50
807.50
822.55 5,314,500 -20,000 -0.37% 1,748,500
1,647,500
6.13%
IDEA 28-May-15 190.05 5.55 3.01% 190.25
183.85
184.49 102,000 -16,000 -13.56% 76,000
106,000
-28.30%
APOLLOTYRE 28-May-15 177.20 6.05 3.53% 177.30
172.25
173.71 142,000 -14,000 -8.97% 98,000
178,000
-44.94%
MINDTREE 30-Apr-15 1,361.95 46.15 3.51% 1,371.95
1,299.85
1,321.88 230,500 -11,250 -4.65% 238,500
94,250
153.05%
APOLLOHOSP 30-Apr-15 1,396.65 20.55 1.49% 1,401.20
1,366.55
1,383.70 451,250 -11,000 -2.38% 176,000
204,750
-14.04%
ITC 28-May-15 335.95 6.35 1.93% 336.25
329.00
331.23 374,000 -11,000 -2.86% 106,000
71,000
49.30%
BATAINDIA 30-Apr-15 1,101.85 2.65 0.24% 1,109.90
1,089.00
1,102.33 1,489,250 -10,750 -0.72% 301,000
581,500
-48.24%
WIPRO 30-Apr-15 635.45 3.45 0.55% 639.00
623.70
626.96 5,729,500 -10,500 -0.18% 1,706,500
1,350,000
26.41%
LT 30-Apr-15 1,747.55 20.75 1.20% 1,751.80
1,725.80
1,738.22 6,596,000 -10,250 -0.16% 2,720,250
3,894,250
-30.15%
DIVISLAB 30-Apr-15 1,813.50 14.90 0.83% 1,821.00
1,776.00
1,794.79 550,250 -8,125 -1.46% 139,625
246,250
-43.30%
ADANIPOWER 28-May-15 48.55 0.65 1.36% 48.75
48.20
48.52 504,000 -8,000 -1.56% 64,000
136,000
-52.94%
VOLTAS 30-Apr-15 285.75 3.70 1.31% 287.50
279.35
281.27 4,925,000 -8,000 -0.16% 3,015,000
4,208,000
-28.35%
ARVIND 30-Apr-15 269.00 5.20 1.97% 269.90
261.20
265.48 7,506,000 -7,000 -0.09% 3,559,000
2,677,000
32.95%
SIEMENS 30-Apr-15 1,423.30 15.20 1.08% 1,427.00
1,399.20
1,408.58 1,395,000 -5,750 -0.41% 444,500
961,750
-53.78%
ACC 30-Apr-15 1,594.50 20.65 1.31% 1,599.00
1,565.25
1,579.18 1,260,000 -5,000 -0.40% 563,250
698,500
-19.36%
GRASIM 30-Apr-15 3,708.75 77.20 2.13% 3,727.00
3,611.00
3,644.38 1,771,125 -5,000 -0.28% 137,500
137,250
0.18%
ADANIPORTS 28-May-15 314.80 3.25 1.04% 314.80
311.50
312.15 125,000 -5,000 -3.85% 14,000
29,000
-51.72%
AUROPHARMA 28-May-15 1,263.80 28.10 2.27% 1,267.45
1,234.75
1,247.14 35,000 -3,250 -8.50% 12,000
29,750
-59.66%
BANKINDIA 28-May-15 208.70 10.55 5.32% 209.25
197.35
200.59 1,273,000 -3,000 -0.24% 144,000
102,000
41.18%
BAJAJ-AUTO 30-Apr-15 2,032.70 7.40 0.37% 2,040.40
2,012.20
2,025.60 1,730,625 -2,625 -0.15% 287,125
224,500
27.90%
TATASTEEL 25-Jun-15 331.95 8.50 2.63% 331.95
327.20
0.00 3,000 -1,500 -33.33% 2,000
4,000
-50.00%
BANKBARODA 25-Jun-15 168.00 3.50 2.13% 168.00
168.00
0.00 17,500 -1,250 -6.67% 1,250
6,250
-80.00%
JUBLFOOD 28-May-15 1,514.00 14.85 0.99% 1,514.00
1,500.00
1,500.00 2,250 -250 -10.00% 750
1,750
-57.14%
Explore Moneycontrol

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