SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Increase in Open Interest - Increase in Price
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
RELIANCE 25-Sep-14 1,007.70 3.20 0.32% 1,016.00
1,005.00
1,009.92 7,171,750 3,424,250 91.37% 4,061,000
1,889,500
114.92%
HDFCBANK 25-Sep-14 855.95 14.05 1.67% 857.50
837.20
847.53 8,309,500 2,907,000 53.81% 4,035,500
2,811,000
43.56%
AXISBANK 25-Sep-14 403.90 2.95 0.74% 407.00
402.50
404.49 5,168,750 2,543,750 96.90% 3,607,500
1,428,750
152.49%
NTPC 25-Sep-14 143.55 0.05 0.03% 144.15
142.35
143.20 8,452,000 2,448,000 40.77% 3,654,000
1,910,000
91.31%
RPOWER 25-Sep-14 86.75 0.15 0.17% 87.20
85.65
86.48 10,832,000 2,376,000 28.10% 4,628,000
3,860,000
19.90%
NHPC 25-Sep-14 21.85 0.05 0.23% 22.15
21.75
21.93 27,828,000 1,560,000 5.94% 4,452,000
16,128,000
-72.40%
ONGC 25-Sep-14 429.95 0.70 0.16% 437.00
429.00
432.16 3,429,000 1,538,000 81.33% 2,713,000
1,602,000
69.35%
UCOBANK 25-Sep-14 102.35 1.15 1.14% 103.15
101.25
102.57 2,172,000 1,204,000 124.38% 2,196,000
1,344,000
63.39%
TATAPOWER 25-Sep-14 94.20 0.25 0.27% 95.00
93.70
94.23 4,048,000 912,000 29.08% 1,736,000
1,384,000
25.43%
RELCAPITAL 25-Sep-14 569.10 16.50 2.99% 571.05
554.40
563.46 2,975,000 905,000 43.72% 2,548,000
1,425,000
78.81%
TATAMTRDVR 25-Sep-14 363.75 3.55 0.99% 369.30
359.55
364.24 1,968,000 846,000 75.40% 1,650,000
932,000
77.04%
RANBAXY 25-Sep-14 649.50 4.55 0.71% 653.00
633.60
644.34 1,263,000 796,000 170.45% 1,334,000
361,000
269.53%
KTKBANK 25-Sep-14 130.85 1.95 1.51% 132.10
129.00
130.77 2,032,000 788,000 63.34% 1,600,000
1,148,000
39.37%
SSLT 25-Sep-14 294.10 2.30 0.79% 298.50
292.40
295.03 2,192,000 720,000 48.91% 1,516,000
1,012,000
49.80%
SUNPHARMA 25-Sep-14 861.65 1.15 0.13% 867.90
848.30
858.11 1,320,500 710,500 116.48% 1,191,500
584,000
104.02%
HINDALCO 25-Sep-14 182.40 4.05 2.27% 184.00
179.75
182.39 3,858,000 694,000 21.93% 2,206,000
1,798,000
22.69%
JSWSTEEL 25-Sep-14 1,296.25 14.25 1.11% 1,302.00
1,279.10
1,290.82 1,304,250 661,500 102.92% 762,500
466,500
63.45%
LUPIN 25-Sep-14 1,263.25 13.70 1.10% 1,268.80
1,241.50
1,252.03 2,661,750 601,750 29.21% 830,000
450,250
84.34%
IDBI 25-Sep-14 81.80 0.70 0.86% 82.90
81.10
82.02 2,792,000 600,000 27.37% 2,156,000
1,352,000
59.47%
JSWENERGY 25-Sep-14 79.40 0.25 0.32% 81.10
78.75
79.57 916,000 500,000 120.19% 700,000
368,000
90.22%
YESBANK 25-Sep-14 587.70 8.65 1.49% 592.00
582.85
587.89 1,321,000 495,000 59.93% 1,349,000
803,000
68.00%
INDUSINDBK 25-Sep-14 573.75 1.55 0.27% 577.00
571.70
574.80 1,489,500 490,000 49.02% 720,500
329,000
119.00%
ALBK 25-Sep-14 126.20 1.45 1.16% 131.90
125.10
126.72 1,924,000 472,000 32.51% 1,952,000
1,648,000
18.45%
NIFTY 25-Sep-14 7,961.95 25.45 0.32% 7,973.00
7,935.60
7,955.42 3,027,150 460,550 17.94% 1,049,350
1,022,150
2.66%
IOB 25-Sep-14 66.75 0.90 1.37% 67.40
66.00
66.67 1,744,000 448,000 34.57% 1,360,000
1,368,000
-0.58%
SYNDIBANK 25-Sep-14 130.20 0.60 0.46% 133.55
129.60
131.30 1,868,000 440,000 30.81% 1,956,000
1,200,000
63.00%
LICHSGFIN 25-Sep-14 306.75 1.80 0.59% 308.65
304.10
306.04 1,164,000 433,000 59.23% 885,000
504,000
75.60%
ANDHRABANK 25-Sep-14 77.50 1.05 1.37% 78.20
76.65
77.45 2,148,000 416,000 24.02% 1,644,000
1,324,000
24.17%
PNB 25-Sep-14 988.15 16.50 1.70% 999.75
978.00
992.16 960,500 358,500 59.55% 652,000
300,000
117.33%
WIPRO 25-Sep-14 561.40 7.10 1.28% 562.80
552.80
558.36 530,500 356,500 204.89% 561,000
90,500
519.89%
TATASTEEL 25-Sep-14 541.55 0.90 0.17% 546.00
538.10
541.89 2,115,000 341,000 19.22% 1,256,000
1,389,000
-9.58%
ARVIND 25-Sep-14 257.25 3.30 1.30% 263.00
255.70
259.00 1,054,000 336,000 46.80% 1,544,000
1,224,000
26.14%
JINDALSTEL 25-Sep-14 295.95 2.05 0.70% 298.00
294.00
295.86 1,291,000 322,000 33.23% 721,000
954,000
-24.42%
CENTURYTEX 25-Sep-14 599.45 0.80 0.13% 606.70
595.00
601.08 836,000 311,000 59.24% 624,000
433,000
44.11%
KOTAKBANK 25-Sep-14 1,032.50 12.65 1.24% 1,035.50
1,020.55
1,027.21 1,016,500 293,000 40.50% 439,500
748,500
-41.28%
HEXAWARE 25-Sep-14 157.90 0.95 0.61% 159.20
153.95
156.70 746,000 288,000 62.88% 738,000
514,000
43.58%
BANKBARODA 25-Sep-14 927.35 18.10 1.99% 936.65
914.00
928.35 756,000 251,500 49.85% 661,500
490,500
34.86%
ADANIENT 25-Sep-14 506.95 7.60 1.52% 509.00
495.25
502.47 556,000 250,000 81.70% 765,000
317,000
141.32%
CROMPGREAV 25-Sep-14 203.85 0.05 0.02% 205.90
201.55
203.76 870,000 228,000 35.51% 594,000
780,000
-23.85%
RELINFRA 25-Sep-14 730.15 6.25 0.86% 733.70
715.80
726.47 871,000 223,000 34.41% 585,000
395,000
48.10%
AUROPHARMA 25-Sep-14 815.90 1.20 0.15% 823.45
807.05
816.64 763,000 213,500 38.85% 407,500
535,500
-23.90%
BIOCON 25-Sep-14 477.85 0.40 0.08% 483.00
475.55
478.78 924,000 208,000 29.05% 364,500
345,500
5.50%
LT 25-Sep-14 1,548.75 6.45 0.42% 1,567.00
1,540.00
1,552.67 632,500 184,750 41.26% 568,750
280,000
103.13%
TCS 25-Sep-14 2,481.55 29.20 1.19% 2,486.40
2,453.35
2,475.87 552,875 160,000 40.73% 318,250
152,375
108.86%
M&MFIN 25-Sep-14 279.05 3.60 1.31% 280.45
272.20
277.10 538,000 155,000 40.47% 431,000
217,000
98.62%
CIPLA 25-Sep-14 501.20 6.15 1.24% 504.30
493.05
499.29 565,000 147,000 35.17% 420,000
283,000
48.41%
ADANIPORTS 25-Sep-14 299.20 0.90 0.30% 301.40
296.50
298.79 1,202,000 138,000 12.97% 526,000
1,470,000
-64.22%
BANKINDIA 25-Sep-14 294.95 3.35 1.15% 299.45
293.25
296.15 829,000 136,000 19.62% 768,000
969,000
-20.74%
GRASIM 25-Sep-14 3,456.50 25.95 0.76% 3,468.00
3,386.70
3,441.56 481,250 134,750 38.89% 158,125
52,000
204.09%
MCDOWELL-N 25-Sep-14 2,415.90 1.70 0.07% 2,428.00
2,305.95
2,356.14 410,750 130,000 46.30% 766,750
338,375
126.60%
SBIN 25-Sep-14 2,535.40 53.40 2.15% 2,559.90
2,493.00
2,534.46 596,750 119,000 24.91% 628,625
440,500
42.71%
CANBK 25-Sep-14 397.55 6.30 1.61% 401.40
394.55
398.18 769,000 113,000 17.23% 600,000
849,000
-29.33%
IDBI 30-Oct-14 82.00 2.00 2.50% 82.70
81.75
82.08 136,000 112,000 466.67% 184,000
8,000
2,200.00%
M&M 25-Sep-14 1,398.55 13.95 1.01% 1,403.00
1,374.10
1,393.52 273,250 111,750 69.20% 199,250
99,250
100.76%
UPL 25-Sep-14 340.15 13.10 4.01% 343.15
326.80
334.90 388,000 106,000 37.59% 462,000
184,000
151.09%
INFY 25-Sep-14 3,614.80 42.85 1.20% 3,626.25
3,570.00
3,611.85 317,250 100,750 46.54% 182,375
87,375
108.73%
ORIENTBANK 25-Sep-14 281.70 7.10 2.59% 283.10
274.45
279.99 482,000 100,000 26.18% 502,000
446,000
12.56%
GLENMARK 28-Aug-14 716.45 2.45 0.34% 729.50
710.50
719.24 591,000 99,000 20.12% 751,500
577,500
30.13%
COLPAL 25-Sep-14 1,514.60 7.95 0.53% 1,533.35
1,512.70
1,523.05 205,500 75,750 58.38% 154,500
141,500
9.19%
BANKNIFTY 25-Sep-14 15,911.50 153.90 0.98% 15,954.95
15,781.55
15,887.62 352,075 71,450 25.46% 362,150
284,000
27.52%
BANKNIFTY 28-Aug-14 15,828.30 156.60 1.00% 15,878.00
15,692.00
15,808.33 2,085,600 59,400 2.93% 2,866,450
3,380,625
-15.21%
BATAINDIA 25-Sep-14 1,259.15 23.45 1.90% 1,269.05
1,232.25
1,250.14 209,250 56,750 37.21% 80,000
36,500
119.18%
BHARATFORG 25-Sep-14 778.40 15.10 1.98% 780.40
764.95
775.19 274,000 55,000 25.11% 395,000
178,000
121.91%
SYNDIBANK 28-Aug-14 129.45 0.60 0.47% 132.90
128.80
130.70 12,808,000 48,000 0.38% 17,052,000
13,288,000
28.33%
UPL 28-Aug-14 338.30 12.95 3.98% 341.35
325.00
333.99 6,386,000 48,000 0.76% 7,148,000
2,990,000
139.06%
ABIRLANUVO 25-Sep-14 1,517.40 5.00 0.33% 1,536.00
1,510.85
1,523.67 108,500 47,000 76.42% 85,750
87,750
-2.28%
MARUTI 25-Sep-14 2,763.55 2.65 0.10% 2,772.00
2,739.55
2,756.44 206,375 45,250 28.08% 141,750
108,000
31.25%
JUBLFOOD 25-Sep-14 1,315.70 46.90 3.70% 1,332.00
1,278.50
1,310.65 94,000 41,500 79.05% 103,500
62,750
64.94%
MCLEODRUSS 25-Sep-14 292.65 2.30 0.79% 293.05
288.75
291.50 202,000 40,000 24.69% 92,000
77,000
19.48%
UNIONBANK 25-Sep-14 221.65 7.10 3.31% 224.00
215.15
220.55 984,000 38,000 4.02% 1,676,000
1,708,000
-1.87%
TECHM 25-Sep-14 2,318.85 69.40 3.09% 2,337.20
2,249.00
2,304.59 88,125 36,500 70.70% 123,125
24,000
413.02%
ASHOKLEY 30-Oct-14 37.10 0.70 1.92% 37.30
36.80
37.06 88,000 33,000 60.00% 77,000
11,000
600.00%
NIFTY 30-Oct-14 7,997.20 25.90 0.32% 8,005.00
7,976.20
7,990.63 273,550 33,000 13.72% 60,600
87,450
-30.70%
ULTRACEMCO 25-Sep-14 2,666.10 4.30 0.16% 2,683.85
2,658.00
2,671.25 70,750 26,500 59.89% 46,000
38,000
21.05%
HCLTECH 25-Sep-14 1,607.10 40.75 2.60% 1,621.80
1,567.80
1,597.50 113,250 22,000 24.11% 116,000
86,500
34.10%
SRTRANSFIN 25-Sep-14 942.05 3.65 0.39% 944.50
935.00
940.84 62,000 22,000 55.00% 42,000
37,500
12.00%
CESC 25-Sep-14 725.00 12.65 1.78% 726.75
707.95
720.40 80,000 21,000 35.59% 63,000
48,500
29.90%
GLENMARK 25-Sep-14 719.45 1.05 0.15% 733.15
716.00
723.48 80,000 17,500 28.00% 68,500
43,500
57.47%
JUBLFOOD 28-Aug-14 1,314.15 46.30 3.65% 1,333.45
1,270.15
1,308.64 1,718,750 12,750 0.75% 482,750
266,000
81.48%
BANKBARODA 28-Aug-14 922.90 18.70 2.07% 932.25
907.55
923.05 4,337,500 11,500 0.27% 5,039,000
5,165,000
-2.44%
TATASTEEL 30-Oct-14 544.40 0.90 0.17% 547.80
541.00
543.09 79,000 9,000 12.86% 20,000
17,000
17.65%
DIVISLAB 25-Sep-14 1,564.85 12.20 0.79% 1,573.00
1,554.00
1,564.95 54,000 8,750 19.34% 27,750
38,000
-26.97%
YESBANK 30-Oct-14 591.75 10.00 1.72% 595.00
586.90
590.23 30,000 8,000 36.36% 20,000
16,000
25.00%
ONGC 30-Oct-14 430.85 2.35 0.55% 437.00
430.00
433.23 96,000 5,000 5.49% 13,000
14,000
-7.14%
BANKNIFTY 30-Oct-14 15,984.75 148.00 0.93% 16,025.00
15,856.75
15,972.13 26,075 4,350 20.02% 8,675
6,500
33.46%
LUPIN 30-Oct-14 1,272.00 26.25 2.11% 1,275.30
1,255.00
1,258.43 22,500 4,250 23.29% 5,250
0
-
S&P500 19-Sep-14 1,987.25 2.75 0.14% 1,990.00
1,985.50
1,988.85 241,250 4,250 1.79% 60,600
87,450
-30.70%
UCOBANK 30-Oct-14 103.65 2.55 2.52% 103.65
103.65
103.65 12,000 4,000 50.00% 4,000
4,000
0.00%
HINDPETRO 30-Oct-14 466.00 9.10 1.99% 471.20
466.00
469.00 10,000 3,000 42.86% 3,000
1,000
200.00%
TATAMOTORS 30-Oct-14 518.50 0.30 0.06% 527.45
518.00
521.02 67,000 3,000 4.69% 15,000
5,000
200.00%
TATACOMM 30-Oct-14 361.00 12.85 3.69% 362.00
360.00
361.33 5,000 3,000 150.00% 3,000
0
-
DJIA 19-Sep-14 16,992.50 22.50 0.13% 17,020.00
16,987.50
17,007.61 30,725 2,800 10.03% 0
0
-
AUROPHARMA 30-Oct-14 820.80 0.80 0.10% 822.95
819.00
821.13 5,500 2,500 83.33% 3,000
2,000
50.00%
OFSS 25-Sep-14 3,572.90 34.35 0.97% 3,584.95
3,550.00
3,567.35 5,875 2,500 74.07% 4,500
3,125
44.00%
BPCL 30-Oct-14 667.40 0.40 0.06% 668.95
666.90
667.15 6,000 2,000 50.00% 3,000
1,500
100.00%
TATAMTRDVR 30-Oct-14 369.00 5.85 1.61% 369.00
369.00
369.00 8,000 2,000 33.33% 2,000
8,000
-75.00%
M&M 30-Oct-14 1,397.55 23.55 1.71% 1,401.00
1,397.55
1,399.77 4,000 1,250 45.45% 1,250
0
-
RELIANCE 30-Oct-14 1,012.95 0.40 0.04% 1,022.00
1,012.95
1,017.85 136,500 1,250 0.92% 6,000
24,000
-75.00%
AXISBANK 30-Oct-14 405.45 1.45 0.36% 408.80
404.50
406.11 25,000 1,250 5.26% 13,750
10,000
37.50%
BANKBARODA 30-Oct-14 940.00 33.65 3.71% 940.00
930.00
935.00 2,000 1,000 100.00% 1,000
500
100.00%
BANKINDIA 30-Oct-14 299.00 11.90 4.14% 299.00
299.00
299.00 3,000 1,000 50.00% 1,000
1,000
0.00%
LT 30-Oct-14 1,559.30 9.30 0.60% 1,568.10
1,552.70
1,559.05 22,750 1,000 4.60% 2,000
8,000
-75.00%
MRF 25-Sep-14 24,492.50 57.80 0.24% 24,494.00
24,370.00
24,464.58 2,000 875 77.78% 1,125
250
350.00%
TECHM 30-Oct-14 2,325.00 82.60 3.68% 2,342.00
2,325.00
2,337.33 1,000 875 700.00% 1,000
0
-
HCLTECH 30-Oct-14 1,626.00 71.10 4.57% 1,626.00
1,588.20
1,601.30 1,000 750 300.00% 1,250
0
-
CNXIT 25-Sep-14 10,580.00 169.95 1.63% 10,610.00
10,470.35
10,554.98 1,525 650 74.29% 1,175
375
213.33%
SBIN 30-Oct-14 2,545.00 51.50 2.07% 2,568.00
2,520.00
2,550.94 7,500 625 9.09% 3,125
2,625
19.05%
HDFCBANK 30-Oct-14 863.90 13.40 1.58% 864.75
847.75
857.63 141,500 500 0.35% 2,500
3,000
-16.67%
PNB 30-Oct-14 995.00 23.60 2.43% 995.00
995.00
995.00 3,500 500 16.67% 1,000
3,500
-71.43%
TCS 30-Oct-14 2,490.15 24.15 0.98% 2,497.55
2,466.75
2,485.09 7,000 500 7.69% 1,625
1,375
18.18%
INFY 30-Oct-14 3,625.10 68.10 1.91% 3,628.00
3,625.10
3,627.03 27,000 375 1.41% 375
3,375
-88.89%
BAJAJ-AUTO 28-Aug-14 2,266.75 0.15 0.01% 2,283.15
2,240.50
2,259.84 935,750 125 0.01% 453,375
1,000,375
-54.68%
TECHM 28-Aug-14 2,307.50 69.20 3.09% 2,326.80
2,224.85
2,295.30 1,819,875 125 0.01% 1,243,875
442,750
180.94%
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.