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
ASHOKLEY 27-Nov-14 51.45 2.10 4.26% 51.50
48.25
50.21 42,163,000 -10,802,000 -20.39% 84,865,000
81,235,000
4.47%
JPASSOCIAT 27-Nov-14 29.60 0.35 1.20% 30.15
28.85
29.53 47,208,000 -10,496,000 -18.19% 66,272,000
130,984,000
-49.40%
UNITECH 27-Nov-14 19.05 0.85 4.67% 19.30
17.85
18.58 113,985,000 -6,970,000 -5.76% 109,191,000
100,487,000
8.66%
RPOWER 27-Nov-14 68.25 1.05 1.56% 68.95
66.45
67.95 34,352,000 -6,828,000 -16.58% 41,852,000
69,292,000
-39.60%
JPPOWER 27-Nov-14 13.05 0.05 0.38% 13.30
12.80
13.04 40,725,000 -5,355,000 -11.62% 24,585,000
18,780,000
30.91%
JISLJALEQS 27-Nov-14 83.40 2.95 3.67% 84.70
80.00
81.93 21,412,000 -4,644,000 -17.82% 19,456,000
17,260,000
12.72%
RCOM 27-Nov-14 102.90 0.50 0.49% 104.80
100.85
103.14 29,486,000 -3,374,000 -10.27% 24,654,000
27,238,000
-9.49%
HDIL 27-Nov-14 80.90 2.65 3.39% 82.05
76.60
79.68 12,164,000 -3,028,000 -19.93% 15,096,000
15,224,000
-0.84%
NTPC 27-Nov-14 141.80 1.60 1.14% 142.45
139.90
141.29 22,968,000 -2,624,000 -10.25% 17,194,000
13,054,000
31.71%
SSLT 27-Nov-14 241.00 5.25 2.23% 242.40
235.00
238.82 10,304,000 -2,368,000 -18.69% 10,302,000
11,793,000
-12.64%
TATAGLOBAL 27-Nov-14 155.35 0.85 0.55% 155.90
153.50
154.85 22,474,000 -2,326,000 -9.38% 13,786,000
13,744,000
0.31%
BHEL 27-Nov-14 271.70 6.10 2.30% 273.50
263.25
269.54 24,077,000 -2,068,000 -7.91% 30,458,000
27,258,000
11.74%
NIFTY 27-Nov-14 8,476.40 9.90 0.12% 8,513.40
8,443.90
8,472.67 11,046,025 -2,000,475 -15.33% 11,204,975
15,710,125
-28.68%
KTKBANK 27-Nov-14 140.40 0.35 0.25% 142.20
137.80
139.91 8,220,000 -1,828,000 -18.19% 10,056,000
14,260,000
-29.48%
INDIACEM 27-Nov-14 95.50 0.15 0.16% 97.70
94.10
96.14 12,604,000 -1,700,000 -11.88% 10,868,000
14,436,000
-24.72%
IFCI 27-Nov-14 38.90 0.45 1.17% 39.20
37.95
38.51 36,072,000 -1,656,000 -4.39% 24,993,000
40,671,000
-38.55%
TATAPOWER 27-Nov-14 90.70 0.25 0.28% 91.95
89.70
90.99 14,332,000 -1,628,000 -10.20% 15,968,000
14,712,000
8.54%
L&TFH 27-Nov-14 70.40 0.20 0.28% 70.95
69.65
70.33 37,616,000 -1,536,000 -3.92% 24,884,000
19,572,000
27.14%
ANDHRABANK 27-Nov-14 80.05 0.35 0.44% 81.30
78.20
80.12 9,400,000 -1,484,000 -13.63% 18,344,000
17,256,000
6.31%
BANKINDIA 27-Nov-14 274.40 1.85 0.68% 278.35
269.60
274.96 5,796,000 -1,469,000 -20.22% 8,374,000
8,445,000
-0.84%
CAIRN 27-Nov-14 272.65 2.00 0.74% 274.25
266.45
272.14 7,332,000 -1,462,000 -16.62% 6,521,000
6,364,000
2.47%
TATASTEEL 27-Nov-14 464.80 0.70 0.15% 469.45
460.15
465.25 11,576,000 -1,424,500 -10.96% 10,612,000
13,803,500
-23.12%
SBIN 27-Nov-14 307.00 1.80 0.59% 309.30
303.80
306.69 29,997,500 -1,375,000 -4.38% 36,816,250
52,646,250
-30.07%
ALBK 27-Nov-14 114.20 0.60 0.53% 115.60
112.15
114.12 6,316,000 -1,104,000 -14.88% 8,674,000
7,974,000
8.78%
PTC 27-Nov-14 96.95 1.95 2.05% 98.80
94.50
96.71 6,296,000 -1,048,000 -14.27% 7,172,000
6,956,000
3.11%
IOB 27-Nov-14 55.30 0.30 0.55% 55.70
54.65
55.26 13,112,000 -936,000 -6.66% 7,148,000
5,168,000
38.31%
ADANIPOWER 27-Nov-14 46.20 0.95 2.10% 46.75
45.05
46.09 30,864,000 -888,000 -2.80% 23,192,000
22,880,000
1.36%
IBREALEST 27-Nov-14 77.35 2.40 3.20% 77.95
73.10
75.22 12,036,000 -852,000 -6.61% 8,960,000
14,628,000
-38.75%
ARVIND 27-Nov-14 280.45 2.55 0.92% 282.40
274.50
279.60 7,139,000 -838,000 -10.51% 7,248,000
9,493,000
-23.65%
INDUSINDBK 27-Nov-14 715.50 7.95 1.12% 723.00
705.95
717.06 2,043,500 -793,500 -27.97% 2,779,500
3,492,000
-20.40%
CROMPGREAV 27-Nov-14 203.80 5.70 2.88% 206.70
194.00
202.93 9,184,000 -788,000 -7.90% 12,704,000
15,150,000
-16.15%
JSWENERGY 27-Nov-14 91.35 4.80 5.55% 92.60
85.90
90.12 9,928,000 -760,000 -7.11% 18,252,000
9,284,000
96.60%
HINDZINC 27-Nov-14 167.00 3.05 1.86% 167.80
163.15
165.49 3,798,000 -730,000 -16.12% 2,928,000
3,230,000
-9.35%
DISHTV 27-Nov-14 64.10 0.50 0.79% 66.00
62.75
64.92 15,008,000 -676,000 -4.31% 14,420,000
21,352,000
-32.47%
TATAMTRDVR 27-Nov-14 330.00 5.25 1.62% 331.50
321.20
325.79 9,895,000 -663,000 -6.28% 7,464,000
9,663,000
-22.76%
GAIL 27-Nov-14 492.25 13.50 2.82% 493.90
479.90
489.94 2,619,000 -606,500 -18.80% 3,034,500
2,496,000
21.57%
EXIDEIND 27-Nov-14 157.85 5.90 3.88% 157.90
151.20
155.12 5,790,000 -596,000 -9.33% 6,034,000
7,976,000
-24.35%
TATACOMM 27-Nov-14 453.55 15.50 3.54% 453.65
432.40
444.10 2,104,000 -579,000 -21.58% 3,342,000
3,450,000
-3.13%
RELINFRA 27-Nov-14 599.75 12.80 2.18% 606.85
584.10
596.40 3,279,500 -479,000 -12.74% 8,878,500
8,415,500
5.50%
NHPC 27-Nov-14 20.10 0.20 1.01% 20.25
19.85
20.06 60,528,000 -408,000 -0.67% 27,252,000
16,632,000
63.85%
TITAN 27-Nov-14 372.00 2.70 0.73% 372.50
365.95
370.61 6,450,000 -361,000 -5.30% 4,447,000
4,742,000
-6.22%
VOLTAS 27-Nov-14 274.80 4.40 1.63% 277.60
267.25
273.80 3,563,000 -327,000 -8.41% 6,638,000
9,215,000
-27.97%
PNB 27-Nov-14 971.15 6.85 0.71% 976.50
953.95
967.88 3,162,250 -293,250 -8.49% 3,128,000
3,257,750
-3.98%
ORIENTBANK 27-Nov-14 275.20 1.35 0.49% 279.50
269.00
274.97 2,713,000 -291,000 -9.69% 3,898,000
3,366,000
15.81%
SKSMICRO 27-Nov-14 344.60 15.85 4.82% 344.60
326.45
338.81 4,447,000 -285,000 -6.02% 4,848,000
3,943,000
22.95%
HDFC 27-Nov-14 1,156.85 10.30 0.90% 1,162.00
1,128.70
1,146.73 2,874,250 -256,500 -8.19% 3,251,500
4,341,750
-25.11%
CENTURYTEX 27-Nov-14 543.00 4.90 0.91% 548.00
531.05
542.84 4,073,000 -252,500 -5.84% 2,945,500
4,506,500
-34.64%
YESBANK 27-Nov-14 679.90 0.40 0.06% 689.40
671.00
681.21 5,328,000 -247,500 -4.44% 7,011,500
6,223,000
12.67%
WIPRO 27-Nov-14 581.75 0.85 0.15% 584.55
574.55
577.50 5,621,000 -239,500 -4.09% 3,642,500
4,838,000
-24.71%
INFY 27-Nov-14 4,302.00 0.60 0.01% 4,309.70
4,272.15
4,288.58 1,660,125 -234,375 -12.37% 1,552,750
2,947,125
-47.31%
HINDUNILVR 27-Nov-14 767.95 3.20 0.42% 770.60
757.10
766.08 2,312,000 -233,000 -9.16% 1,878,500
3,945,500
-52.39%
IOC 27-Nov-14 342.75 2.10 0.62% 344.85
337.70
342.06 4,533,000 -221,000 -4.65% 3,127,000
2,694,000
16.07%
TECHM 27-Nov-14 2,652.00 25.05 0.95% 2,652.00
2,603.55
2,630.88 1,275,500 -218,250 -14.61% 1,055,750
1,342,000
-21.33%
AMBUJACEM 27-Nov-14 229.00 1.15 0.50% 230.90
225.65
228.01 3,568,000 -203,000 -5.38% 4,589,000
3,700,000
24.03%
CIPLA 27-Nov-14 629.05 2.60 0.42% 638.55
625.25
633.15 4,484,500 -197,000 -4.21% 5,249,500
5,902,500
-11.06%
ACC 27-Nov-14 1,445.10 18.30 1.28% 1,460.00
1,420.40
1,442.92 836,000 -162,500 -16.27% 913,250
985,750
-7.35%
UCOBANK 27-Nov-14 82.85 1.00 1.22% 83.40
80.90
82.31 11,008,000 -128,000 -1.15% 16,476,000
21,472,000
-23.27%
APOLLOTYRE 27-Nov-14 224.00 2.25 1.01% 225.95
220.20
223.58 6,158,000 -126,000 -2.01% 9,698,000
15,378,000
-36.94%
GRASIM 27-Nov-14 3,563.00 86.95 2.50% 3,574.00
3,461.10
3,517.03 640,500 -89,000 -12.20% 540,500
431,500
25.26%
GODREJIND 27-Nov-14 283.95 4.00 1.43% 285.50
279.45
282.77 2,719,000 -88,000 -3.14% 2,395,000
1,766,000
35.62%
IDBI 27-Nov-14 68.25 0.10 0.15% 69.20
67.40
68.39 10,228,000 -64,000 -0.62% 12,972,000
19,596,000
-33.80%
ULTRACEMCO 27-Nov-14 2,480.25 7.35 0.30% 2,522.55
2,464.30
2,494.63 604,625 -60,625 -9.11% 447,375
380,250
17.65%
SAIL 27-Nov-14 87.20 3.00 3.56% 87.75
83.95
86.04 23,376,000 -32,000 -0.14% 22,232,000
21,104,000
5.34%
SRTRANSFIN 27-Nov-14 1,035.00 8.45 0.82% 1,043.85
1,008.10
1,028.22 605,750 -28,250 -4.46% 687,250
1,144,500
-39.95%
ITC 27-Nov-14 364.00 7.90 2.22% 366.15
357.05
362.29 12,376,000 -26,000 -0.21% 15,949,000
31,009,000
-48.57%
MCLEODRUSS 27-Nov-14 246.30 1.75 0.72% 247.55
244.00
245.70 2,147,000 -14,000 -0.65% 1,320,000
1,567,000
-15.76%
UBL 27-Nov-14 763.40 2.00 0.26% 771.50
757.00
765.06 222,250 -6,500 -2.84% 178,250
327,000
-45.49%
EXIDEIND 29-Jan-15 158.25 4.05 2.63% 158.25
154.40
155.65 6,000 -4,000 -40.00% 8,000
26,000
-69.23%
MRF 27-Nov-14 33,352.05 1,530.05 4.81% 33,475.00
31,811.05
32,791.13 36,500 -1,875 -4.89% 132,750
32,500
308.46%
SBIN 29-Jan-15 310.40 1.70 0.55% 312.00
308.50
309.95 556,250 -1,250 -0.22% 65,000
160,000
-59.38%
BANKINDIA 29-Jan-15 278.25 2.60 0.94% 278.30
275.50
276.53 36,000 -1,000 -2.70% 6,000
7,000
-14.29%
CROMPGREAV 29-Jan-15 206.95 12.45 6.40% 206.95
205.45
206.03 19,000 -1,000 -5.00% 7,000
23,000
-69.57%
TATAMTRDVR 29-Jan-15 332.25 3.25 0.99% 333.05
327.50
330.73 5,000 -1,000 -16.67% 10,000
2,000
400.00%
MINDTREE 27-Nov-14 1,220.00 20.55 1.71% 1,230.00
1,209.00
1,218.95 168,250 -250 -0.15% 224,250
240,000
-6.56%
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.