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
ASHOKLEY 30-Oct-14 45.80 1.10 2.46% 46.05
44.75
45.52 57,233,000 2,244,000 4.08% 17,358,000
17,589,000
-1.31%
NHPC 27-Nov-14 20.55 0.15 0.74% 20.55
20.45
20.50 9,996,000 1,476,000 17.32% 1,716,000
5,328,000
-67.79%
JPPOWER 27-Nov-14 12.80 0.05 0.39% 12.80
12.65
12.74 7,200,000 825,000 12.94% 1,470,000
2,280,000
-35.53%
UNITECH 27-Nov-14 17.80 0.05 0.28% 17.90
17.80
17.84 16,303,000 561,000 3.56% 1,445,000
8,721,000
-83.43%
GMRINFRA 27-Nov-14 21.65 0.15 0.70% 21.90
21.50
21.62 12,950,000 520,000 4.18% 1,310,000
6,330,000
-79.30%
JPASSOCIAT 27-Nov-14 30.35 0.05 0.17% 30.40
30.30
30.35 13,632,000 480,000 3.65% 592,000
4,208,000
-85.93%
ASHOKLEY 27-Nov-14 46.05 1.15 2.56% 46.30
45.00
45.75 5,841,000 462,000 8.59% 2,178,000
3,663,000
-40.54%
IDFC 27-Nov-14 147.60 0.45 0.31% 148.50
147.10
147.45 5,682,000 412,000 7.82% 506,000
3,898,000
-87.02%
ALBK 27-Nov-14 108.30 0.60 0.56% 108.65
107.90
108.26 1,512,000 352,000 30.34% 480,000
1,008,000
-52.38%
ADANIPOWER 27-Nov-14 46.10 0.20 0.44% 46.40
45.85
46.09 5,104,000 280,000 5.80% 456,000
2,736,000
-83.33%
L&TFH 27-Nov-14 69.20 0.65 0.95% 69.35
68.75
69.02 6,352,000 260,000 4.27% 716,000
6,360,000
-88.74%
JPASSOCIAT 24-Dec-14 30.60 0.60 2.00% 30.60
30.50
30.54 1,008,000 232,000 29.90% 272,000
24,000
1,033.33%
TATAGLOBAL 27-Nov-14 159.30 1.75 1.11% 160.00
158.20
158.85 5,118,000 228,000 4.66% 564,000
3,224,000
-82.51%
TATAGLOBAL 30-Oct-14 158.30 1.70 1.09% 158.30
157.15
157.81 37,166,000 206,000 0.56% 2,192,000
7,144,000
-69.32%
RPOWER 27-Nov-14 73.70 0.15 0.20% 73.80
73.40
73.66 7,640,000 192,000 2.58% 432,000
4,116,000
-89.50%
IFCI 27-Nov-14 35.60 0.15 0.42% 35.60
35.45
35.51 6,093,000 180,000 3.04% 360,000
3,141,000
-88.54%
INDIACEM 27-Nov-14 111.95 0.10 0.09% 112.05
111.60
111.91 2,336,000 176,000 8.15% 268,000
2,024,000
-86.76%
HDFCBANK 30-Oct-14 898.65 0.60 0.07% 901.00
895.55
898.34 32,509,000 142,500 0.44% 388,500
4,561,000
-91.48%
UNITECH 30-Oct-14 17.75 0.15 0.85% 17.80
17.60
17.71 157,063,000 119,000 0.08% 7,038,000
43,299,000
-83.75%
RCOM 27-Nov-14 103.90 0.15 0.14% 104.50
103.65
103.82 8,200,000 114,000 1.41% 696,000
4,150,000
-83.23%
ADANIPORTS 27-Nov-14 271.20 0.30 0.11% 272.35
270.00
271.43 940,000 108,000 12.98% 238,000
988,000
-75.91%
GODREJIND 27-Nov-14 295.65 3.40 1.16% 295.90
294.35
295.60 532,000 105,000 24.59% 140,000
349,000
-59.89%
LICHSGFIN 27-Nov-14 346.80 3.55 1.03% 347.00
344.25
345.63 1,202,000 100,000 9.07% 172,000
1,200,000
-85.67%
RELIANCE 27-Nov-14 961.65 6.20 0.65% 963.80
957.00
961.08 4,219,250 93,000 2.25% 334,500
2,310,750
-85.52%
ICICIBANK 30-Oct-14 1,572.10 1.10 0.07% 1,580.55
1,571.50
1,574.81 8,317,250 85,500 1.04% 287,000
3,175,500
-90.96%
LICHSGFIN 30-Oct-14 344.75 3.80 1.11% 345.20
341.00
343.71 12,307,000 83,000 0.68% 1,009,000
7,079,000
-85.75%
JISLJALEQS 27-Nov-14 85.45 1.80 2.15% 86.00
84.00
84.76 2,760,000 80,000 2.99% 204,000
1,900,000
-89.26%
IDBI 27-Nov-14 67.75 0.30 0.44% 68.00
67.40
67.60 3,948,000 76,000 1.96% 292,000
2,196,000
-86.70%
HINDALCO 27-Nov-14 150.45 0.50 0.33% 151.20
150.20
150.56 2,518,000 74,000 3.03% 216,000
1,710,000
-87.37%
CESC 27-Nov-14 688.95 11.55 1.71% 688.95
679.00
686.34 191,500 69,000 56.33% 95,500
90,500
5.52%
NTPC 27-Nov-14 147.95 0.05 0.03% 148.80
147.50
148.02 4,818,000 68,000 1.43% 144,000
1,666,000
-91.36%
CROMPGREAV 27-Nov-14 189.95 0.70 0.37% 190.80
188.90
189.52 1,752,000 64,000 3.79% 130,000
1,826,000
-92.88%
FEDERALBNK 27-Nov-14 142.95 0.15 0.11% 143.40
142.70
142.99 1,272,000 64,000 5.30% 164,000
1,328,000
-87.65%
JINDALSTEL 30-Oct-14 166.75 6.60 4.12% 168.50
163.50
166.05 19,778,000 63,000 0.32% 5,194,000
22,347,000
-76.76%
KTKBANK 27-Nov-14 119.70 0.15 0.13% 120.35
119.40
119.98 1,418,000 56,000 4.11% 150,000
1,212,000
-87.62%
SKSMICRO 30-Oct-14 321.85 5.75 1.82% 323.70
318.00
321.48 3,104,000 56,000 1.84% 437,000
1,258,000
-65.26%
POWERGRID 30-Oct-14 140.10 0.05 0.04% 140.80
140.10
140.35 16,668,000 54,000 0.33% 222,000
4,340,000
-94.88%
NIFTY 27-Nov-14 8,065.60 8.20 0.10% 8,084.15
8,060.00
8,064.44 2,228,450 49,750 2.28% 141,050
947,000
-85.11%
SBIN 30-Oct-14 2,587.95 2.85 0.11% 2,599.00
2,586.00
2,590.09 4,461,375 44,875 1.02% 221,750
2,529,875
-91.23%
BHARTIARTL 30-Oct-14 410.90 0.35 0.09% 412.65
408.30
411.27 8,534,000 41,000 0.48% 107,000
1,716,000
-93.76%
BANKNIFTY 30-Oct-14 16,485.00 5.50 0.03% 16,555.00
16,470.30
16,487.71 1,913,300 40,725 2.17% 171,000
2,662,450
-93.58%
HINDPETRO 30-Oct-14 528.40 4.70 0.90% 529.70
524.50
527.48 9,167,000 40,000 0.44% 774,000
3,817,000
-79.72%
CESC 30-Oct-14 685.40 10.55 1.56% 686.60
675.10
682.60 1,338,500 32,000 2.45% 222,000
985,500
-77.47%
RECLTD 27-Nov-14 286.75 0.15 0.05% 289.00
286.75
288.04 546,000 32,000 6.23% 55,000
485,000
-88.66%
EXIDEIND 27-Nov-14 159.95 2.60 1.65% 159.95
157.90
158.97 2,324,000 30,000 1.31% 250,000
1,328,000
-81.17%
HINDPETRO 27-Nov-14 531.50 5.05 0.96% 533.00
527.55
531.03 619,000 29,000 4.92% 97,000
399,000
-75.69%
HEXAWARE 30-Oct-14 187.10 1.05 0.56% 187.45
185.45
186.51 9,274,000 26,000 0.28% 320,000
3,614,000
-91.15%
CANBK 30-Oct-14 386.50 0.20 0.05% 388.35
386.10
386.80 7,019,000 26,000 0.37% 156,000
3,064,000
-94.91%
ASIANPAINT 30-Oct-14 651.35 9.40 1.46% 653.80
646.55
651.55 4,498,000 24,000 0.54% 275,500
4,595,500
-94.01%
NIFTY 30-Oct-14 8,021.10 7.30 0.09% 8,039.50
8,014.95
8,020.53 17,130,650 23,950 0.14% 972,400
8,936,400
-89.12%
PNB 30-Oct-14 931.60 1.15 0.12% 933.95
928.00
931.62 4,554,000 23,500 0.52% 124,000
3,274,000
-96.21%
M&MFIN 27-Nov-14 279.60 1.75 0.63% 280.35
278.50
279.58 307,000 23,000 8.10% 41,000
416,000
-90.14%
TATASTEEL 27-Nov-14 462.40 0.95 0.21% 463.00
461.20
462.28 3,029,000 22,000 0.73% 153,000
1,971,000
-92.24%
HDFCBANK 27-Nov-14 907.10 0.35 0.04% 908.45
905.60
906.77 7,632,000 21,000 0.28% 35,500
1,418,000
-97.50%
BAJAJ-AUTO 30-Oct-14 2,534.00 27.65 1.10% 2,537.85
2,493.80
2,518.68 1,289,125 20,250 1.60% 106,375
738,500
-85.60%
TATAPOWER 27-Nov-14 88.70 0.20 0.23% 89.10
88.60
88.86 2,376,000 20,000 0.85% 92,000
1,516,000
-93.93%
ICICIBANK 27-Nov-14 1,580.95 0.65 0.04% 1,590.00
1,580.60
1,584.00 919,000 18,500 2.05% 33,500
647,250
-94.82%
RECLTD 30-Oct-14 285.30 0.35 0.12% 288.05
284.75
286.08 5,665,000 18,000 0.32% 359,000
4,327,000
-91.70%
SUNPHARMA 27-Nov-14 814.00 2.25 0.28% 817.00
813.15
814.33 1,318,500 18,000 1.38% 37,500
600,000
-93.75%
BPCL 30-Oct-14 693.00 3.25 0.47% 694.80
691.00
693.18 3,553,500 17,000 0.48% 201,500
1,694,500
-88.11%
SYNDIBANK 27-Nov-14 118.55 0.20 0.17% 119.00
118.20
118.51 1,048,000 16,000 1.55% 36,000
796,000
-95.48%
UPL 27-Nov-14 338.85 0.15 0.04% 340.00
338.00
339.28 652,000 16,000 2.52% 40,000
632,000
-93.67%
CENTURYTEX 27-Nov-14 541.00 1.80 0.33% 541.55
538.20
539.47 794,000 15,000 1.93% 58,000
507,000
-88.56%
ORIENTBANK 27-Nov-14 265.25 0.05 0.02% 266.20
265.25
265.60 382,000 14,000 3.80% 38,000
386,000
-90.16%
TATACHEM 27-Nov-14 413.55 2.90 0.71% 415.10
412.00
413.61 247,000 13,000 5.56% 48,000
341,000
-85.92%
IDEA 27-Nov-14 161.85 0.80 0.50% 162.20
161.20
161.75 608,000 12,000 2.01% 48,000
384,000
-87.50%
LT 27-Nov-14 1,567.00 2.40 0.15% 1,573.30
1,565.00
1,568.48 607,250 12,000 2.02% 56,250
394,750
-85.75%
POWERGRID 27-Nov-14 140.90 0.05 0.04% 141.60
140.90
141.18 936,000 12,000 1.30% 38,000
636,000
-94.03%
TATAMTRDVR 27-Nov-14 325.55 0.05 0.02% 327.25
323.35
325.33 1,220,000 12,000 0.99% 122,000
1,254,000
-90.27%
RELINFRA 30-Oct-14 580.95 0.10 0.02% 583.00
579.35
581.02 5,987,000 11,000 0.18% 233,000
3,776,000
-93.83%
HEROMOTOCO 30-Oct-14 3,114.90 3.10 0.10% 3,128.00
3,108.20
3,116.98 1,457,625 10,625 0.73% 119,000
1,059,375
-88.77%
ASIANPAINT 27-Nov-14 654.60 7.70 1.19% 657.85
649.50
655.67 217,500 9,500 4.57% 35,500
231,000
-84.63%
ITC 27-Nov-14 353.70 1.50 0.43% 354.10
352.80
353.68 1,384,000 9,000 0.65% 71,000
735,000
-90.34%
PNB 27-Nov-14 936.10 0.65 0.07% 940.40
935.30
936.85 721,500 8,500 1.19% 18,500
360,500
-94.87%
TATACOMM 27-Nov-14 385.70 1.60 0.42% 386.90
385.00
385.62 245,000 8,000 3.38% 19,000
130,000
-85.38%
DIVISLAB 27-Nov-14 1,820.00 23.15 1.29% 1,823.00
1,802.20
1,817.23 62,250 7,750 14.22% 11,750
45,250
-74.03%
DIVISLAB 30-Oct-14 1,813.40 25.75 1.44% 1,814.85
1,790.45
1,804.17 611,500 7,750 1.28% 64,500
169,250
-61.89%
HEROMOTOCO 27-Nov-14 3,131.00 2.25 0.07% 3,140.00
3,122.00
3,132.23 212,750 7,250 3.53% 14,000
126,125
-88.90%
HEXAWARE 27-Nov-14 187.95 1.00 0.53% 188.20
186.40
187.35 1,192,000 6,000 0.51% 60,000
554,000
-89.17%
BANKBARODA 27-Nov-14 891.00 0.65 0.07% 894.00
890.05
892.93 330,000 6,000 1.85% 17,500
154,500
-88.67%
NMDC 27-Nov-14 160.80 0.25 0.16% 161.40
160.05
160.65 1,268,000 6,000 0.48% 26,000
684,000
-96.20%
BHARATFORG 27-Nov-14 771.00 5.30 0.69% 771.15
768.00
770.30 534,000 5,000 0.95% 41,000
366,000
-88.80%
BPCL 27-Nov-14 698.15 4.70 0.68% 699.00
695.00
696.82 455,000 5,000 1.11% 19,000
320,500
-94.07%
MOTHERSUMI 27-Nov-14 401.95 1.25 0.31% 405.00
400.80
401.95 327,000 5,000 1.55% 17,000
262,000
-93.51%
SKSMICRO 27-Nov-14 324.75 6.45 2.03% 325.75
319.20
323.27 174,000 5,000 2.96% 37,000
116,000
-68.10%
SUNTV 27-Nov-14 312.00 0.90 0.29% 313.50
310.90
311.68 285,000 5,000 1.79% 18,000
300,000
-94.00%
SRTRANSFIN 30-Oct-14 922.00 11.55 1.27% 933.00
912.20
923.49 917,500 4,500 0.49% 75,500
420,500
-82.05%
TECHM 30-Oct-14 2,366.45 25.85 1.10% 2,366.45
2,353.35
2,359.99 2,432,125 4,125 0.17% 56,750
658,875
-91.39%
CANBK 27-Nov-14 388.30 0.25 0.06% 389.50
388.00
388.52 643,000 4,000 0.63% 14,000
310,000
-95.48%
ABIRLANUVO 27-Nov-14 1,706.35 16.55 0.98% 1,711.40
1,700.00
1,705.43 182,500 3,750 2.10% 8,750
175,250
-95.01%
NIFTY 24-Dec-14 8,110.40 2.60 0.03% 8,129.95
8,107.00
8,111.54 455,000 3,750 0.83% 12,700
127,400
-90.03%
DJIA 21-Nov-14 16,600.00 40.00 0.24% 16,605.00
16,575.00
16,584.56 21,150 3,675 21.03% 6,325
0
-
BAJAJ-AUTO 27-Nov-14 2,548.00 31.55 1.25% 2,554.10
2,510.00
2,537.15 406,750 3,375 0.84% 11,125
84,500
-86.83%
SBIN 27-Nov-14 2,602.00 3.80 0.15% 2,610.00
2,599.45
2,603.23 331,250 3,250 0.99% 20,375
257,125
-92.08%
INFY 27-Nov-14 3,829.90 3.95 0.10% 3,835.00
3,822.85
3,829.70 280,375 3,125 1.13% 7,875
169,875
-95.36%
M&M 27-Nov-14 1,275.00 2.30 0.18% 1,276.70
1,267.65
1,274.28 377,000 3,000 0.80% 17,500
297,750
-94.12%
ONGC 24-Dec-14 405.35 3.20 0.80% 405.80
405.00
405.39 116,000 3,000 2.65% 9,000
67,000
-86.57%
ACC 30-Oct-14 1,483.05 5.35 0.36% 1,485.95
1,476.25
1,482.74 1,278,750 2,750 0.22% 49,500
590,750
-91.62%
JSWSTEEL 27-Nov-14 1,216.20 7.90 0.65% 1,220.00
1,212.00
1,214.91 635,750 2,750 0.43% 10,000
275,000
-96.36%
UBL 27-Nov-14 699.25 16.75 2.45% 699.25
688.30
695.38 17,250 2,750 18.97% 5,750
10,000
-42.50%
TCS 27-Nov-14 2,479.00 10.55 0.43% 2,485.40
2,468.90
2,476.08 536,000 2,625 0.49% 22,500
257,500
-91.26%
HCLTECH 27-Nov-14 1,535.85 10.25 0.67% 1,537.65
1,530.10
1,533.55 250,750 2,250 0.91% 17,250
114,250
-84.90%
ABIRLANUVO 30-Oct-14 1,694.50 14.65 0.87% 1,699.60
1,686.60
1,694.09 1,476,750 2,000 0.14% 79,250
567,250
-86.03%
LUPIN 27-Nov-14 1,405.00 1.35 0.10% 1,409.00
1,402.00
1,403.95 1,331,500 1,250 0.09% 8,500
697,500
-98.78%
DRREDDY 27-Nov-14 3,080.00 16.45 0.54% 3,082.90
3,072.25
3,076.49 48,125 1,125 2.39% 2,875
25,625
-88.78%
APOLLOHOSP 27-Nov-14 1,080.00 6.25 0.58% 1,082.00
1,074.10
1,078.70 12,000 1,000 9.09% 2,250
8,250
-72.73%
MOTHERSUMI 30-Oct-14 399.95 1.20 0.30% 402.40
398.10
399.48 4,224,000 1,000 0.02% 162,000
2,298,000
-92.95%
RANBAXY 27-Nov-14 602.00 0.40 0.07% 603.05
602.00
602.52 1,795,000 1,000 0.06% 2,000
920,000
-99.78%
ULTRACEMCO 27-Nov-14 2,451.20 26.20 1.08% 2,457.20
2,440.35
2,453.14 84,250 875 1.05% 9,125
74,125
-87.69%
RELIANCE 24-Dec-14 968.25 5.60 0.58% 970.30
966.00
968.13 64,000 750 1.19% 3,750
17,000
-77.94%
ACC 27-Nov-14 1,491.10 7.55 0.51% 1,494.95
1,488.40
1,491.76 55,500 500 0.91% 2,750
43,750
-93.71%
BPCL 24-Dec-14 704.85 4.85 0.69% 704.85
703.55
704.20 1,000 500 100.00% 1,000
0
-
CNXIT 30-Oct-14 10,799.85 15.20 0.14% 10,815.35
10,760.50
10,786.73 51,850 500 0.97% 1,125
9,225
-87.80%
JSWSTEEL 30-Oct-14 1,209.50 6.20 0.52% 1,212.75
1,203.40
1,208.67 4,738,000 500 0.01% 100,000
1,198,500
-91.66%
PNB 24-Dec-14 943.00 7.75 0.83% 943.00
943.00
943.00 8,000 500 6.67% 500
2,500
-80.00%
TECHM 27-Nov-14 2,376.00 25.90 1.10% 2,376.45
2,366.45
2,371.50 179,250 500 0.28% 7,000
118,875
-94.11%
BANKNIFTY 24-Dec-14 16,645.00 1.35 0.01% 16,650.00
16,627.60
16,646.22 34,675 450 1.31% 575
5,200
-88.94%
BATAINDIA 27-Nov-14 1,263.00 3.45 0.27% 1,264.05
1,260.00
1,262.23 464,500 250 0.05% 1,250
40,500
-96.91%
COLPAL 27-Nov-14 1,736.00 2.70 0.16% 1,736.00
1,731.80
1,734.21 16,500 250 1.54% 1,000
14,250
-92.98%
EICHERMOT 27-Nov-14 12,029.95 41.80 0.35% 12,029.95
12,000.00
12,005.99 6,375 125 2.00% 625
3,250
-80.77%
TCS 24-Dec-14 2,490.60 6.95 0.28% 2,490.60
2,490.60
2,490.60 24,875 125 0.51% 125
2,500
-95.00%
CNXIT 27-Nov-14 10,844.00 15.40 0.14% 10,850.00
10,844.00
10,846.48 2,750 75 2.80% 100
700
-85.71%
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.