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
IFCI 27-Nov-14 40.05 0.35 0.88% 41.00
39.50
40.37 57,276,000 -3,762,000 -6.16% 33,552,000
20,970,000
60.00%
UNITECH 27-Nov-14 19.30 0.25 1.31% 20.00
19.05
19.39 147,985,000 -3,468,000 -2.29% 21,131,000
36,227,000
-41.67%
RELIANCE 27-Nov-14 999.60 15.00 1.52% 1,004.00
983.85
995.98 28,991,250 -3,315,250 -10.26% 8,716,000
4,445,250
96.07%
NTPC 27-Nov-14 143.20 0.15 0.10% 144.60
142.30
143.79 36,296,000 -2,864,000 -7.31% 7,028,000
4,124,000
70.42%
L&TFH 27-Nov-14 72.60 0.05 0.07% 73.65
71.90
72.90 46,952,000 -2,476,000 -5.01% 13,920,000
12,436,000
11.93%
HDFCBANK 27-Nov-14 934.95 14.20 1.54% 939.90
916.50
928.81 37,943,750 -2,283,250 -5.68% 11,010,500
5,899,250
86.64%
DISHTV 27-Nov-14 61.05 1.60 2.69% 61.30
59.45
60.63 23,048,000 -2,168,000 -8.60% 8,652,000
6,560,000
31.89%
TATAMOTORS 27-Nov-14 532.25 5.40 1.02% 541.00
529.25
534.29 15,929,500 -1,831,000 -10.31% 10,083,000
6,234,000
61.74%
HINDALCO 27-Nov-14 160.45 4.30 2.75% 161.00
156.00
159.24 27,768,000 -1,548,000 -5.28% 19,142,000
11,408,000
67.79%
BHEL 27-Nov-14 251.85 7.60 3.11% 253.35
243.30
248.43 33,867,000 -1,533,000 -4.33% 11,644,000
9,701,000
20.03%
CAIRN 27-Nov-14 270.85 3.65 1.37% 274.45
267.50
271.70 14,182,000 -1,510,000 -9.62% 7,957,000
5,355,000
48.59%
HINDZINC 27-Nov-14 164.05 1.35 0.83% 165.20
162.95
163.93 6,654,000 -1,426,000 -17.65% 2,436,000
2,052,000
18.71%
BHARTIARTL 27-Nov-14 401.40 2.20 0.55% 403.20
395.00
400.28 11,633,500 -1,330,000 -10.26% 5,759,000
3,693,500
55.92%
AXISBANK 27-Nov-14 478.60 9.85 2.10% 484.00
467.15
478.69 24,605,000 -1,321,250 -5.10% 22,040,000
9,702,500
127.16%
ITC 27-Nov-14 376.20 5.75 1.55% 376.90
370.05
374.40 22,293,000 -1,260,000 -5.35% 6,734,000
4,477,000
50.41%
UCOBANK 27-Nov-14 85.75 1.80 2.14% 86.70
83.75
85.70 18,856,000 -1,260,000 -6.26% 9,808,000
6,748,000
45.35%
LICHSGFIN 27-Nov-14 415.95 7.20 1.76% 418.60
406.35
413.75 8,179,000 -1,206,000 -12.85% 8,089,000
6,167,000
31.17%
DLF 27-Nov-14 140.75 2.25 1.62% 141.90
137.55
140.33 21,210,000 -1,200,000 -5.35% 12,288,000
14,374,000
-14.51%
SBIN 27-Nov-14 305.30 8.30 2.79% 307.10
296.85
303.58 51,732,500 -1,083,750 -2.05% 6,566,500
4,762,125
37.89%
TITAN 27-Nov-14 367.80 5.85 1.62% 369.75
362.00
366.98 9,266,000 -1,077,000 -10.41% 3,479,000
3,760,000
-7.47%
CIPLA 27-Nov-14 627.95 6.00 0.96% 647.35
625.20
636.14 6,469,500 -916,000 -12.40% 8,555,000
6,252,500
36.83%
TATAMTRDVR 27-Nov-14 332.85 3.45 1.05% 339.90
329.65
335.65 21,594,000 -895,000 -3.98% 6,740,000
3,756,000
79.45%
VOLTAS 27-Nov-14 276.40 11.30 4.26% 279.90
265.05
274.70 5,845,000 -827,000 -12.40% 11,604,000
6,414,000
80.92%
RELCAPITAL 27-Nov-14 504.10 0.45 0.09% 517.65
499.05
508.78 12,245,500 -744,000 -5.73% 10,837,000
9,447,500
14.71%
ALBK 27-Nov-14 118.80 1.05 0.89% 121.35
117.65
119.63 10,492,000 -694,000 -6.20% 7,606,000
5,410,000
40.59%
SSLT 27-Nov-14 237.80 2.20 0.93% 239.90
233.95
236.88 19,229,000 -680,000 -3.42% 5,708,000
6,232,000
-8.41%
ASHOKLEY 27-Nov-14 53.00 0.10 0.19% 53.80
52.70
53.27 75,823,000 -649,000 -0.85% 42,229,000
40,755,000
3.62%
ADANIPORTS 27-Nov-14 302.75 1.65 0.55% 305.35
298.10
302.75 7,586,000 -644,000 -7.83% 5,557,000
4,077,000
36.30%
HINDPETRO 27-Nov-14 536.40 0.25 0.05% 544.95
533.85
538.76 7,653,000 -574,500 -6.98% 2,797,500
2,628,000
6.45%
NMDC 27-Nov-14 146.60 1.10 0.76% 147.50
144.60
146.52 14,208,000 -556,000 -3.77% 3,576,000
4,696,000
-23.85%
KTKBANK 27-Nov-14 143.50 7.20 5.28% 146.30
138.30
143.33 18,652,000 -554,000 -2.88% 26,250,000
8,466,000
210.06%
BIOCON 27-Nov-14 459.00 2.80 0.61% 465.00
455.70
460.64 7,219,500 -501,500 -6.50% 5,866,500
3,669,000
59.89%
PFC 27-Nov-14 296.75 2.30 0.78% 302.15
292.50
297.95 6,570,000 -493,000 -6.98% 6,098,000
5,977,000
2.02%
IDEA 27-Nov-14 172.90 0.65 0.38% 174.20
171.20
172.44 11,684,000 -458,000 -3.77% 7,748,000
7,546,000
2.68%
POWERGRID 27-Nov-14 146.90 0.55 0.38% 147.35
145.90
146.90 16,252,000 -452,000 -2.71% 3,546,000
3,262,000
8.71%
NIFTY 27-Nov-14 8,492.40 72.05 0.86% 8,512.90
8,412.00
8,478.05 20,970,050 -448,725 -2.10% 9,867,550
7,934,075
24.37%
ANDHRABANK 27-Nov-14 84.70 0.65 0.77% 86.70
84.15
85.54 15,888,000 -404,000 -2.48% 9,932,000
10,332,000
-3.87%
KOTAKBANK 27-Nov-14 1,200.65 41.35 3.57% 1,256.70
1,165.50
1,222.68 3,697,750 -403,250 -9.83% 9,514,500
6,883,750
38.22%
HDFC 27-Nov-14 1,137.00 12.20 1.08% 1,140.00
1,122.45
1,132.04 6,280,000 -391,250 -5.86% 2,259,750
2,157,750
4.73%
IOC 27-Nov-14 346.30 0.60 0.17% 348.95
343.00
346.40 5,874,000 -350,000 -5.62% 1,766,000
2,378,000
-25.74%
ORIENTBANK 27-Nov-14 280.60 5.70 2.07% 286.15
275.00
281.48 4,194,000 -339,000 -7.48% 4,286,000
3,448,000
24.30%
CANBK 27-Nov-14 396.85 3.20 0.81% 402.65
387.55
396.51 6,722,000 -312,000 -4.44% 7,536,000
6,558,000
14.91%
IOB 27-Nov-14 56.95 0.15 0.26% 58.00
56.50
57.37 15,564,000 -304,000 -1.92% 3,488,000
3,104,000
12.37%
INDUSINDBK 27-Nov-14 715.80 7.15 1.01% 724.95
701.10
717.01 6,250,000 -281,000 -4.30% 3,147,000
2,156,500
45.93%
BANKINDIA 27-Nov-14 277.20 3.90 1.43% 280.50
272.30
277.56 10,186,000 -280,000 -2.68% 6,411,000
6,984,000
-8.20%
TCS 27-Nov-14 2,622.80 6.30 0.24% 2,642.90
2,591.40
2,619.35 4,146,000 -272,375 -6.16% 1,886,750
1,894,875
-0.43%
PTC 27-Nov-14 101.50 0.05 0.05% 103.75
100.90
102.38 9,436,000 -260,000 -2.68% 5,892,000
5,868,000
0.41%
RECLTD 27-Nov-14 341.10 5.75 1.71% 346.60
332.60
340.86 9,251,000 -214,000 -2.26% 10,579,000
10,298,000
2.73%
HAVELLS 27-Nov-14 312.20 5.50 1.79% 314.70
305.05
310.35 3,902,500 -211,250 -5.14% 2,883,750
1,828,750
57.69%
SYNDIBANK 27-Nov-14 128.15 0.30 0.23% 131.25
127.45
129.44 13,380,000 -210,000 -1.55% 7,520,000
6,810,000
10.43%
S&P500 21-Nov-14 2,058.00 15.75 0.77% 2,062.00
2,052.50
2,058.03 47,500 -201,500 -80.92% 238,000
84,475
181.74%
ASIANPAINT 27-Nov-14 692.35 0.75 0.11% 697.40
686.00
691.63 5,711,000 -181,000 -3.07% 1,695,500
1,249,000
35.75%
COALINDIA 27-Nov-14 347.50 0.30 0.09% 348.45
344.70
346.47 10,837,000 -179,000 -1.62% 2,575,000
4,566,000
-43.60%
MARUTI 27-Nov-14 3,349.75 6.45 0.19% 3,363.00
3,310.85
3,341.98 1,839,875 -176,000 -8.73% 1,131,000
852,000
32.75%
TATACOMM 27-Nov-14 435.20 2.85 0.66% 440.90
431.20
436.35 4,768,000 -164,000 -3.33% 942,000
1,422,000
-33.76%
HEROMOTOCO 27-Nov-14 3,026.20 32.45 1.08% 3,044.80
2,994.00
3,027.21 1,804,375 -153,375 -7.83% 707,375
418,500
69.03%
LT 27-Nov-14 1,665.40 23.50 1.43% 1,677.75
1,632.00
1,660.27 6,581,000 -141,250 -2.10% 4,073,750
2,578,000
58.02%
ABIRLANUVO 27-Nov-14 1,775.85 2.85 0.16% 1,801.85
1,769.95
1,784.45 1,604,500 -126,500 -7.31% 365,250
611,500
-40.27%
SRTRANSFIN 27-Nov-14 1,058.00 8.60 0.82% 1,066.00
1,046.35
1,057.01 1,015,000 -114,500 -10.14% 537,250
576,250
-6.77%
SUNTV 27-Nov-14 320.10 8.65 2.78% 324.70
308.10
317.10 1,970,000 -100,000 -4.83% 1,338,000
838,000
59.67%
BPCL 27-Nov-14 726.30 4.40 0.61% 734.80
718.60
727.24 2,985,500 -92,000 -2.99% 1,242,000
1,446,500
-14.14%
SIEMENS 27-Nov-14 909.90 8.60 0.95% 914.25
894.50
906.55 1,254,250 -84,250 -6.29% 567,750
712,500
-20.32%
UBL 27-Nov-14 777.55 13.00 1.70% 783.75
756.95
772.05 463,250 -79,750 -14.69% 510,000
551,250
-7.48%
AMBUJACEM 27-Nov-14 225.85 3.95 1.78% 226.45
221.20
224.79 5,670,000 -78,000 -1.36% 2,400,000
1,583,000
51.61%
ACC 27-Nov-14 1,469.50 20.35 1.40% 1,484.40
1,449.95
1,472.93 1,314,000 -50,750 -3.72% 780,500
698,500
11.74%
BAJAJ-AUTO 27-Nov-14 2,679.35 14.20 0.53% 2,695.50
2,658.00
2,684.16 1,274,625 -50,125 -3.78% 478,000
282,625
69.13%
MOTHERSUMI 27-Nov-14 440.70 3.25 0.74% 443.90
431.60
438.69 4,076,500 -46,000 -1.12% 1,760,500
2,351,500
-25.13%
GRASIM 27-Nov-14 3,547.15 14.75 0.42% 3,585.00
3,526.80
3,560.91 1,374,750 -44,875 -3.16% 158,625
164,500
-3.57%
DRREDDY 27-Nov-14 3,531.10 0.50 0.01% 3,539.00
3,500.05
3,523.29 780,125 -25,125 -3.12% 314,500
466,625
-32.60%
DJIA 21-Nov-14 17,745.00 107.50 0.61% 17,780.00
17,720.00
17,745.67 16,375 -18,575 -53.15% 29,150
0
-
AXISBANK 29-Jan-15 484.00 8.45 1.78% 489.25
476.00
485.38 84,000 -4,500 -5.08% 43,750
18,750
133.33%
RELIANCE 29-Jan-15 1,013.35 15.80 1.58% 1,016.95
999.00
1,011.26 83,750 -4,250 -4.83% 17,750
8,750
102.86%
HDIL 29-Jan-15 83.50 1.70 2.08% 83.50
83.10
83.30 32,000 -4,000 -11.11% 8,000
40,000
-80.00%
OFSS 27-Nov-14 3,309.45 3.50 0.11% 3,350.10
3,301.10
3,316.92 91,375 -3,625 -3.82% 35,000
27,750
26.13%
YESBANK 29-Jan-15 713.00 27.65 4.03% 713.00
704.15
707.65 10,000 -1,500 -13.04% 4,500
6,500
-30.77%
JUBLFOOD 27-Nov-14 1,464.30 6.45 0.44% 1,479.00
1,432.50
1,455.50 1,872,250 -1,000 -0.05% 576,500
222,000
159.68%
WIPRO 29-Jan-15 582.00 4.40 0.76% 582.00
575.00
579.27 16,000 -1,000 -5.88% 2,500
7,000
-64.29%
TCS 29-Jan-15 2,654.60 7.95 0.30% 2,663.00
2,630.70
2,647.38 18,000 -750 -4.00% 3,125
2,000
56.25%
LT 29-Jan-15 1,682.50 21.75 1.31% 1,690.00
1,663.00
1,680.15 35,250 -500 -1.40% 9,500
10,000
-5.00%
HEROMOTOCO 29-Jan-15 3,055.00 31.20 1.03% 3,075.00
3,055.00
3,065.54 14,375 -375 -2.54% 625
750
-16.67%
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.