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
GMRINFRA 28-Aug-14 28.45 1.20 4.40% 28.50
26.65
27.75 157,640,000 18,260,000 13.10% 48,860,000
81,330,000
-39.92%
JPASSOCIAT 28-Aug-14 61.35 2.00 3.37% 61.90
57.95
60.21 122,720,000 8,896,000 7.82% 55,664,000
70,096,000
-20.59%
UNITECH 28-Aug-14 26.20 0.60 2.34% 26.70
24.80
25.84 169,014,000 3,570,000 2.16% 52,292,000
116,399,000
-55.08%
HDIL 28-Aug-14 94.35 0.70 0.75% 95.45
91.70
93.87 28,104,000 2,920,000 11.59% 19,880,000
20,792,000
-4.39%
UNIONBANK 28-Aug-14 207.10 14.55 7.56% 207.40
185.60
199.09 17,820,000 2,112,000 13.45% 30,260,000
7,534,000
301.65%
ASHOKLEY 28-Aug-14 34.80 0.35 1.02% 34.95
33.70
34.39 51,887,000 1,639,000 3.26% 13,585,000
49,588,000
-72.60%
TATASTEEL 28-Aug-14 562.00 5.95 1.07% 568.00
546.90
560.28 17,209,000 1,292,000 8.12% 14,221,000
16,342,000
-12.98%
DLF 28-Aug-14 201.00 2.40 1.21% 203.40
190.15
197.46 32,324,000 1,282,000 4.13% 25,218,000
22,090,000
14.16%
BHARTIARTL 28-Aug-14 384.20 11.65 3.13% 386.80
368.75
382.40 9,501,000 1,200,000 14.46% 8,865,000
5,703,000
55.44%
ALBK 28-Aug-14 126.10 4.00 3.28% 126.75
120.00
124.03 18,284,000 1,152,000 6.72% 12,512,000
9,896,000
26.43%
BANKINDIA 28-Aug-14 279.60 3.40 1.23% 281.65
268.25
275.84 13,672,000 855,000 6.67% 8,495,000
7,392,000
14.92%
FEDERALBNK 28-Aug-14 121.10 0.40 0.33% 122.40
117.30
120.30 21,744,000 848,000 4.06% 6,720,000
15,232,000
-55.88%
IDEA 28-Aug-14 160.75 3.70 2.36% 162.65
155.55
160.46 16,470,000 770,000 4.90% 9,912,000
14,724,000
-32.68%
BHEL 28-Aug-14 227.30 0.10 0.04% 228.85
221.25
225.78 38,084,000 706,000 1.89% 6,464,000
16,576,000
-61.00%
TATAMTRDVR 28-Aug-14 307.70 11.20 3.78% 312.90
291.30
305.51 20,454,000 670,000 3.39% 6,244,000
8,138,000
-23.27%
AMBUJACEM 28-Aug-14 208.55 0.75 0.36% 209.90
204.00
206.74 8,852,000 662,000 8.08% 4,142,000
6,300,000
-34.25%
RCOM 28-Aug-14 137.60 1.75 1.29% 139.00
133.65
137.53 40,566,000 600,000 1.50% 11,136,000
34,224,000
-67.46%
UCOBANK 28-Aug-14 102.50 2.45 2.45% 103.00
98.45
100.99 22,952,000 536,000 2.39% 10,936,000
10,932,000
0.04%
ARVIND 28-Aug-14 232.40 0.10 0.04% 236.00
226.70
232.89 6,644,000 516,000 8.42% 6,260,000
10,690,000
-41.44%
SYNDIBANK 28-Aug-14 148.90 4.55 3.15% 150.85
141.50
146.77 11,816,000 508,000 4.49% 14,524,000
18,428,000
-21.19%
YESBANK 28-Aug-14 545.45 2.10 0.39% 550.55
531.85
540.29 9,081,000 493,000 5.74% 6,671,000
7,153,000
-6.74%
BANKBARODA 28-Aug-14 899.45 25.70 2.94% 905.80
860.00
887.33 4,091,500 447,000 12.27% 3,553,000
3,957,000
-10.21%
CANBK 28-Aug-14 408.80 6.10 1.51% 413.90
390.05
404.98 8,942,000 443,000 5.21% 5,426,000
5,435,000
-0.17%
ANDHRABANK 28-Aug-14 84.80 1.90 2.29% 85.60
81.60
83.66 26,452,000 424,000 1.63% 8,536,000
15,032,000
-43.21%
KTKBANK 28-Aug-14 130.05 1.65 1.29% 131.60
126.00
129.61 15,792,000 418,000 2.72% 3,540,000
11,594,000
-69.47%
PFC 28-Aug-14 272.15 2.20 0.81% 274.00
265.40
271.68 8,816,000 334,000 3.94% 5,788,000
9,730,000
-40.51%
ICICIBANK 28-Aug-14 1,502.50 22.35 1.51% 1,509.70
1,468.00
1,489.13 8,770,500 299,250 3.53% 3,996,250
8,134,500
-50.87%
HINDUNILVR 28-Aug-14 700.00 12.30 1.79% 704.40
682.80
697.33 5,576,500 294,000 5.57% 1,901,500
3,823,500
-50.27%
AUROPHARMA 28-Aug-14 718.00 1.30 0.18% 729.85
710.75
722.60 10,922,000 291,500 2.74% 2,282,000
6,778,500
-66.33%
HINDZINC 28-Aug-14 164.40 2.10 1.29% 166.25
159.90
164.11 14,626,000 288,000 2.01% 1,726,000
7,514,000
-77.03%
PNB 28-Aug-14 979.35 16.90 1.76% 985.00
947.00
968.14 5,272,500 285,500 5.72% 2,861,500
2,871,500
-0.35%
IDBI 28-Aug-14 91.35 1.40 1.56% 91.90
88.45
90.15 27,048,000 264,000 0.99% 5,196,000
11,924,000
-56.42%
GMRINFRA 25-Sep-14 28.60 1.05 3.81% 28.60
27.45
27.85 330,000 230,000 230.00% 430,000
140,000
207.14%
BANKNIFTY 28-Aug-14 15,414.05 48.20 0.31% 15,505.00
15,190.00
15,332.49 1,518,175 218,875 16.85% 2,289,875
1,913,150
19.69%
MARUTI 28-Aug-14 2,607.70 81.00 3.21% 2,627.95
2,494.35
2,586.87 1,733,875 211,500 13.89% 2,058,500
1,871,500
9.99%
UNITECH 25-Sep-14 26.45 0.75 2.92% 26.75
25.15
26.00 1,275,000 204,000 19.05% 629,000
833,000
-24.49%
SBIN 28-Aug-14 2,481.05 26.80 1.09% 2,497.75
2,420.60
2,460.72 4,772,000 202,750 4.44% 3,300,500
3,403,125
-3.02%
BHARATFORG 28-Aug-14 735.00 8.95 1.23% 738.65
715.55
730.35 2,360,000 194,000 8.96% 2,426,000
2,683,000
-9.58%
ADANIPORTS 28-Aug-14 262.50 0.15 0.06% 264.95
256.55
262.26 11,460,000 188,000 1.67% 4,912,000
10,342,000
-52.50%
JSWSTEEL 28-Aug-14 1,197.50 9.65 0.81% 1,218.00
1,173.00
1,197.59 5,871,000 186,250 3.28% 1,317,750
2,220,000
-40.64%
INDUSINDBK 28-Aug-14 563.65 1.00 0.18% 566.65
546.20
558.29 5,209,500 161,000 3.19% 1,540,500
3,141,000
-50.96%
JSWENERGY 28-Aug-14 76.30 0.40 0.53% 76.70
74.55
75.77 8,112,000 148,000 1.86% 1,460,000
6,356,000
-77.03%
JPASSOCIAT 25-Sep-14 61.80 1.90 3.17% 62.00
59.00
60.66 456,000 144,000 46.15% 384,000
264,000
45.45%
DLF 25-Sep-14 201.95 2.70 1.36% 204.00
191.30
198.04 584,000 132,000 29.20% 338,000
190,000
77.89%
CAIRN 28-Aug-14 318.80 1.80 0.57% 319.45
313.75
317.84 17,437,000 117,000 0.68% 1,559,000
8,426,000
-81.50%
TATACOMM 28-Aug-14 381.50 7.45 1.99% 387.20
368.35
381.22 5,983,000 115,000 1.96% 1,568,000
3,238,000
-51.58%
INDIACEM 28-Aug-14 106.50 2.70 2.60% 107.30
101.00
104.03 13,024,000 112,000 0.87% 5,048,000
9,208,000
-45.18%
TATACHEM 28-Aug-14 340.40 2.60 0.77% 342.00
333.45
339.64 3,964,000 107,000 2.77% 781,000
2,031,000
-61.55%
SAIL 25-Sep-14 89.50 0.85 0.96% 89.80
86.45
88.59 248,000 96,000 63.16% 292,000
92,000
217.39%
IOC 28-Aug-14 327.00 1.75 0.54% 331.50
322.90
327.55 2,951,000 93,000 3.25% 947,000
4,301,000
-77.98%
IGL 28-Aug-14 381.50 9.70 2.61% 383.50
371.00
378.69 858,000 92,000 12.01% 570,000
994,000
-42.66%
RELINFRA 28-Aug-14 748.00 4.35 0.58% 754.30
727.85
742.48 5,910,000 88,500 1.52% 2,757,000
4,257,500
-35.24%
EXIDEIND 28-Aug-14 164.80 0.80 0.49% 166.75
160.30
164.57 7,160,000 86,000 1.22% 2,490,000
5,502,000
-54.74%
BIOCON 28-Aug-14 475.80 2.65 0.56% 476.85
463.30
472.38 5,246,000 81,500 1.58% 1,059,500
3,658,500
-71.04%
ASHOKLEY 25-Sep-14 34.85 0.40 1.16% 34.95
33.95
34.58 341,000 77,000 29.17% 275,000
143,000
92.31%
L&TFH 28-Aug-14 68.95 0.10 0.15% 69.25
67.95
68.63 47,940,000 72,000 0.15% 3,780,000
31,676,000
-88.07%
CESC 28-Aug-14 661.00 12.85 1.98% 668.00
627.90
658.39 1,139,500 60,000 5.56% 925,000
1,047,000
-11.65%
UPL 28-Aug-14 328.70 2.60 0.80% 331.60
323.00
329.34 7,060,000 60,000 0.86% 3,144,000
6,618,000
-52.49%
HDIL 25-Sep-14 95.45 1.75 1.87% 95.65
92.85
94.24 88,000 56,000 175.00% 104,000
40,000
160.00%
VOLTAS 28-Aug-14 192.60 1.00 0.52% 193.40
187.10
190.79 5,716,000 52,000 0.92% 2,302,000
5,494,000
-58.10%
HINDPETRO 25-Sep-14 396.30 5.40 1.38% 400.50
393.00
397.95 1,662,000 47,000 2.91% 143,000
707,000
-79.77%
TITAN 28-Aug-14 343.70 0.50 0.15% 345.65
333.25
342.92 5,749,000 43,000 0.75% 657,000
2,669,000
-75.38%
INDIACEM 25-Sep-14 106.90 1.85 1.76% 106.95
102.00
103.79 52,000 36,000 225.00% 64,000
8,000
700.00%
IDEA 25-Sep-14 161.00 2.50 1.58% 163.90
158.85
162.55 54,000 32,000 145.45% 68,000
8,000
750.00%
GLENMARK 28-Aug-14 680.70 17.15 2.58% 685.00
654.20
678.83 609,500 30,500 5.27% 481,500
607,000
-20.68%
HINDPETRO 28-Aug-14 396.00 3.95 1.01% 400.00
390.60
397.02 5,999,000 30,000 0.50% 2,490,000
6,113,000
-59.27%
TATASTEEL 25-Sep-14 565.20 6.45 1.15% 570.00
550.25
562.57 118,000 29,000 32.58% 98,000
80,000
22.50%
ANDHRABANK 25-Sep-14 85.60 1.95 2.33% 85.60
82.50
83.06 80,000 28,000 53.85% 56,000
48,000
16.67%
TATAGLOBAL 25-Sep-14 155.80 2.20 1.43% 156.50
153.10
155.24 256,000 28,000 12.28% 88,000
128,000
-31.25%
JUSTDIAL 28-Aug-14 1,687.10 18.55 1.11% 1,696.50
1,644.05
1,675.27 192,250 26,500 15.99% 123,250
206,000
-40.17%
AMBUJACEM 25-Sep-14 209.95 1.00 0.48% 209.95
205.00
208.21 46,000 26,000 130.00% 38,000
22,000
72.73%
RCOM 25-Sep-14 138.00 1.30 0.95% 139.30
137.85
138.61 114,000 26,000 29.55% 54,000
74,000
-27.03%
BPCL 28-Aug-14 589.30 5.30 0.91% 593.80
582.00
589.89 3,131,000 25,000 0.80% 1,860,000
2,846,000
-34.65%
TATAMOTORS 25-Sep-14 456.85 4.25 0.94% 460.00
452.45
456.03 142,000 20,000 16.39% 30,000
74,000
-59.46%
ULTRACEMCO 28-Aug-14 2,508.80 73.85 3.03% 2,518.15
2,387.35
2,455.52 648,375 19,000 3.02% 359,375
460,000
-21.88%
MCLEODRUSS 28-Aug-14 285.80 2.45 0.86% 286.40
278.55
284.01 2,133,000 18,000 0.85% 307,000
1,111,000
-72.37%
CAIRN 25-Sep-14 320.85 1.65 0.52% 321.30
318.05
320.32 133,000 17,000 14.66% 47,000
27,000
74.07%
AXISBANK 25-Sep-14 399.15 3.00 0.76% 400.50
389.65
393.53 187,500 16,250 9.49% 83,750
40,000
109.38%
ARVIND 25-Sep-14 235.30 2.60 1.12% 236.40
230.00
232.52 46,000 16,000 53.33% 24,000
34,000
-29.41%
BANKINDIA 25-Sep-14 282.05 4.05 1.46% 282.75
272.00
275.17 41,000 16,000 64.00% 45,000
29,000
55.17%
FEDERALBNK 25-Sep-14 123.00 1.50 1.23% 123.00
119.75
120.91 72,000 16,000 28.57% 40,000
52,000
-23.08%
ICICIBANK 25-Sep-14 1,512.65 22.80 1.53% 1,516.00
1,478.10
1,495.40 51,000 15,750 44.68% 29,500
26,250
12.38%
IOC 25-Sep-14 329.00 2.65 0.81% 331.90
327.00
329.68 101,000 15,000 17.44% 23,000
147,000
-84.35%
JINDALSTEL 25-Sep-14 279.50 0.85 0.31% 282.20
275.35
279.20 25,000 15,000 150.00% 27,000
18,000
50.00%
UNIONBANK 25-Sep-14 208.25 13.70 7.04% 208.25
189.05
199.74 78,000 14,000 21.88% 150,000
94,000
59.57%
GRASIM 28-Aug-14 3,274.00 39.00 1.21% 3,290.00
3,186.00
3,243.87 1,361,000 13,250 0.98% 136,750
625,750
-78.15%
AUROPHARMA 25-Sep-14 722.05 1.85 0.26% 731.40
715.00
723.50 44,500 12,500 39.06% 31,000
27,500
12.73%
BHARTIARTL 25-Sep-14 385.20 10.90 2.91% 387.00
371.50
384.28 44,000 12,000 37.50% 42,000
20,000
110.00%
IDBI 25-Sep-14 92.15 1.55 1.71% 92.55
88.80
90.75 80,000 12,000 17.65% 40,000
48,000
-16.67%
KTKBANK 25-Sep-14 130.80 1.65 1.28% 130.80
129.50
129.86 40,000 12,000 42.86% 20,000
34,000
-41.18%
L&TFH 25-Sep-14 69.55 0.10 0.14% 69.55
68.90
69.20 264,000 12,000 4.76% 20,000
144,000
-86.11%
MARUTI 25-Sep-14 2,620.00 86.45 3.41% 2,635.00
2,522.00
2,598.37 31,625 10,250 47.95% 18,000
18,875
-4.64%
BANKBARODA 25-Sep-14 907.40 29.50 3.36% 909.85
864.95
885.48 22,500 10,000 80.00% 28,500
19,000
50.00%
OFSS 28-Aug-14 3,335.00 4.45 0.13% 3,403.10
3,308.20
3,367.52 219,750 10,000 4.77% 46,500
107,125
-56.59%
M&MFIN 25-Sep-14 248.00 10.00 4.20% 248.00
235.80
242.78 16,000 9,000 128.57% 19,000
7,000
171.43%
BANKNIFTY 25-Sep-14 15,492.55 38.30 0.25% 15,584.50
15,265.35
15,401.03 45,350 8,800 24.08% 37,600
38,350
-1.96%
ALBK 25-Sep-14 126.70 3.45 2.80% 127.10
121.00
125.10 104,000 8,000 8.33% 80,000
68,000
17.65%
SYNDIBANK 25-Sep-14 150.00 4.55 3.13% 151.30
144.90
149.26 76,000 8,000 11.76% 104,000
104,000
0.00%
DIVISLAB 28-Aug-14 1,525.00 35.70 2.40% 1,532.30
1,477.00
1,518.73 548,750 7,750 1.43% 285,750
509,750
-43.94%
PNB 25-Sep-14 986.15 19.10 1.98% 990.00
956.00
968.99 34,000 6,500 23.64% 25,500
19,500
30.77%
HEXAWARE 25-Sep-14 144.85 1.30 0.91% 145.05
142.80
143.78 18,000 6,000 50.00% 10,000
4,000
150.00%
RELINFRA 25-Sep-14 745.50 2.40 0.32% 755.85
732.00
742.14 50,000 6,000 13.64% 29,000
17,000
70.59%
CANBK 25-Sep-14 414.70 9.50 2.34% 414.70
398.30
404.88 20,000 6,000 42.86% 11,000
13,000
-15.38%
ORIENTBANK 25-Sep-14 292.90 9.95 3.52% 292.90
279.45
283.30 20,000 6,000 42.86% 14,000
18,000
-22.22%
SBIN 25-Sep-14 2,492.85 25.15 1.02% 2,511.00
2,440.45
2,469.68 29,250 6,000 25.81% 26,625
23,250
14.52%
TATACHEM 25-Sep-14 343.90 4.20 1.24% 343.90
340.75
342.37 11,000 6,000 120.00% 14,000
18,000
-22.22%
GRASIM 25-Sep-14 3,304.05 54.05 1.66% 3,304.05
3,230.65
3,267.55 45,125 5,500 13.88% 7,375
750
883.33%
M&MFIN 28-Aug-14 245.00 8.05 3.40% 247.85
233.50
243.05 7,777,000 5,000 0.06% 3,275,000
5,812,000
-43.65%
INDUSINDBK 25-Sep-14 568.85 4.35 0.77% 568.85
554.75
560.90 26,000 4,500 20.93% 7,000
25,500
-72.55%
TATAMTRDVR 25-Sep-14 309.60 10.75 3.60% 310.55
301.00
307.26 38,000 4,000 11.76% 20,000
22,000
-9.09%
UCOBANK 25-Sep-14 103.25 2.70 2.69% 103.25
98.90
100.93 60,000 4,000 7.14% 68,000
12,000
466.67%
AXISBANK 28-Aug-14 396.05 2.55 0.65% 398.90
387.10
392.93 28,097,500 3,750 0.01% 9,476,250
3,286,000
188.38%
BPCL 25-Sep-14 576.00 4.75 0.83% 579.45
575.00
577.83 82,000 3,000 3.80% 7,500
32,000
-76.56%
RECLTD 25-Sep-14 309.95 0.70 0.23% 313.45
309.95
312.08 17,000 3,000 21.43% 6,000
10,000
-40.00%
TITAN 25-Sep-14 346.35 0.55 0.16% 346.35
346.15
346.21 15,000 3,000 25.00% 3,000
8,000
-62.50%
TATACOMM 25-Sep-14 384.80 8.55 2.27% 388.00
384.00
385.55 14,000 3,000 27.27% 10,000
7,000
42.86%
HINDUNILVR 25-Sep-14 704.65 15.40 2.23% 707.00
703.10
705.11 13,000 2,500 23.81% 4,000
4,000
0.00%
CROMPGREAV 25-Sep-14 196.85 0.65 0.33% 196.85
195.00
196.16 34,000 2,000 6.25% 6,000
42,000
-85.71%
JSWSTEEL 25-Sep-14 1,205.10 10.90 0.91% 1,222.50
1,194.95
1,204.95 7,250 2,000 38.10% 6,250
4,000
56.25%
CESC 25-Sep-14 661.00 9.55 1.47% 661.00
657.35
658.26 4,000 1,500 60.00% 2,000
2,000
0.00%
MRF 28-Aug-14 23,865.00 360.50 1.53% 24,075.00
23,327.00
23,766.35 34,250 1,500 4.58% 12,750
21,625
-41.04%
ULTRACEMCO 25-Sep-14 2,520.10 73.30 3.00% 2,520.10
2,437.45
2,482.50 5,375 1,375 34.38% 2,625
625
320.00%
BHARATFORG 25-Sep-14 736.85 8.50 1.17% 736.85
728.85
731.62 20,000 1,000 5.26% 9,000
14,000
-35.71%
BIOCON 25-Sep-14 478.10 1.75 0.37% 478.10
470.35
474.22 5,000 1,000 25.00% 1,000
3,500
-71.43%
JUSTDIAL 25-Sep-14 1,695.00 17.20 1.03% 1,695.00
1,660.00
1,683.33 1,625 125 8.33% 375
2,125
-82.35%
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.

Close