Price Volume Analysis

Latest COI
3 Days Avg. COI
3 Days Avg. COI
5 Days Avg. COI
5 Days Avg. COI
8 Days Avg. COI
8 Days Avg. COI
13 Days Avg. COI
13 Days Avg. COI
21 Days Avg. COI
Last Closing Price
3 Days Avg. Close Price
3 Days Avg. Close Price
5 Days Avg. Close Price
5 Days Avg. Close Price
8 Days Avg. Close Price
8 Days Avg. Close Price
13 Days Avg. Close Price
13 Days Avg. Close Price
21 Days Avg. Close Price
Last Delivery Volume
3 Days Avg. Delivery Volume
3 Days Avg. Delivery Volume
5 Days Avg. Delivery Volume
5 Days Avg. Delivery Volume
8 Days Avg. Delivery Volume
8 Days Avg. Delivery Volume
13 Days Avg. Delivery Volume
13 Days Avg. Delivery Volume
21 Days Avg. Delivery Volume
Last 1 Day Del. %
Last 1 Day Del. %
3 Days Avg. Del. %
3 Days Avg. Del. %
5 Days avg. Del. %
5 Days Avg. Del. %
8 Days avg. Del. %
8 Days Avg. Del. %
13 Days avg. Del. %
13 Days Avg. Del. %
21 Days avg. Del. %
Trade date Symbol  SPOT Close SPOT % Chg  COI COI % Chg  Price Action Delivery %  Delivery Volume
(Rs. Crore) 
Volatility  OI PCR 
23-Jan-20 ADANIENT 229.60 1.64 29,872,000 0.66 Long Buildup 10.51 6.39 0.3731 0.79
23-Jan-20 ADANIPORTS 385.85 0.59 29,270,000 -0.03 Short Covering 30.00 13.92 0.2240 0.41
23-Jan-20 ADANIPOWER 63.35 1.36 85,470,000 11.90 Long Buildup 18.56 5.26 0.3458 0.53
23-Jan-20 AMARAJABAT 790.80 0.89 1,586,400 0.66 Long Buildup 14.97 11.42 0.2589 0.50
23-Jan-20 AMBUJACEM 213.65 1.57 19,757,500 1.48 Long Buildup 47.44 47.20 0.3040 0.49
23-Jan-20 APOLLOHOSP 1686.90 3.21 1,935,000 3.50 Long Buildup 41.06 52.96 0.3668 1.14
23-Jan-20 APOLLOTYRE 175.15 0.52 10,683,000 3.01 Long Buildup 39.06 15.86 0.3429 0.74
23-Jan-20 ASHOKLEY 86.60 0.81 66,872,000 -2.15 Short Covering 21.66 16.26 0.3183 0.60
23-Jan-20 ASIANPAINT 1776.10 -0.18 7,713,600 -1.72 Long Windup 47.78 159.99 0.2327 0.51
23-Jan-20 AUROPHARMA 490.05 -1.59 16,685,000 -0.92 Long Windup 43.51 80.16 0.3735 0.52
23-Jan-20 AXISBANK 723.00 1.46 52,912,800 -4.47 Short Covering 31.83 475.11 0.2691 0.66
23-Jan-20 BAJAJ-AUTO 3065.20 -0.36 2,126,000 -0.36 Long Windup 52.15 40.98 0.1480 0.50
23-Jan-20 BAJAJFINSV 9534.20 -0.14 1,277,000 -1.07 Long Windup 30.10 52.02 0.2155 0.72
23-Jan-20 BAJFINANCE 4125.80 -0.40 7,402,750 -0.31 Long Windup 38.77 184.67 0.2352 0.83
23-Jan-20 BALKRISIND 1111.00 1.13 1,948,000 -3.49 Short Covering 26.82 35.52 0.2972 0.98
23-Jan-20 BANKBARODA 94.90 0.64 87,021,000 -2.12 Short Covering 12.07 20.38 0.3738 0.62
23-Jan-20 BATAINDIA 1800.60 1.43 2,283,050 4.30 Long Buildup 27.73 17.40 0.2003 0.56
23-Jan-20 BEL 101.15 0.20 40,872,000 8.20 Long Buildup 54.41 119.20 0.3946 0.49
23-Jan-20 BERGEPAINT 552.55 2.35 9,015,600 -0.75 Short Covering 22.67 10.08 0.3659 0.99
23-Jan-20 BHARATFORG 515.25 2.50 8,281,000 -2.91 Short Covering 48.34 35.33 0.3269 0.97
23-Jan-20 BHARTIARTL 523.65 1.78 57,986,277 2.90 Long Buildup 48.46 392.85 0.3905 1.09
23-Jan-20 BHEL 43.45 0.00 91,582,400 7.53 37.39 24.16 0.4498 0.38
23-Jan-20 BIOCON 294.30 0.56 13,818,400 -2.36 Short Covering 22.35 16.47 0.2702 0.56
23-Jan-20 BOSCHLTD 14973.75 2.12 135,760 -0.91 Short Covering 28.62 9.26 0.3557 0.61
23-Jan-20 BPCL 469.00 2.98 33,157,800 1.67 Long Buildup 17.21 44.92 0.3228 0.54
23-Jan-20 BRITANNIA 3112.95 0.21 2,243,800 -0.82 Short Covering 54.31 34.33 0.1696 0.43
23-Jan-20 CADILAHC 269.45 0.09 9,070,600 2.82 Long Buildup 35.56 11.47 0.2321 0.25
23-Jan-20 CANBK 220.70 0.82 15,925,000 3.15 Long Buildup 5.41 16.62 0.3925 0.58
23-Jan-20 CASTROLIND 130.65 0.19 6,736,300 -1.56 Short Covering 39.75 11.65 0.3495 0.23
23-Jan-20 CENTURYTEX 586.35 3.55 3,468,600 0.52 Long Buildup 17.09 11.18 0.4080 0.67
23-Jan-20 CESC 739.55 -1.18 1,692,800 14.07 Short Buildup 46.77 14.22 0.2772 0.33
23-Jan-20 CHOLAFIN 323.50 1.89 3,917,500 -3.21 Short Covering 76.26 118.48 0.3566 0.57
23-Jan-20 CIPLA 465.15 -1.37 15,237,500 0.30 Short Buildup 47.00 126.44 0.2021 0.50
23-Jan-20 COALINDIA 190.75 -0.60 34,622,100 17.06 Short Buildup 45.29 141.43 0.4137 0.49
23-Jan-20 COLPAL 1488.80 0.73 3,371,900 -0.33 Short Covering 53.52 21.13 0.1686 0.56
23-Jan-20 CONCOR 552.90 0.47 7,075,701 6.42 Long Buildup 63.51 37.35 0.2119 0.70
23-Jan-20 CUMMINSIND 569.35 -2.53 1,847,700 7.09 Short Buildup 43.04 14.90 0.2876 0.55
23-Jan-20 DABUR 489.80 0.62 12,423,750 -0.08 Short Covering 52.71 20.62 0.1978 0.60
23-Jan-20 DISHTV 14.00 -1.41 83,786,400 -2.43 Long Windup 10.53 4.33 0.8201 0.47
23-Jan-20 DIVISLAB 1897.45 2.28 2,188,000 -2.58 Short Covering 45.24 25.24 0.1969 0.42
23-Jan-20 DLF 260.70 1.01 34,626,900 1.04 Long Buildup 6.88 9.15 0.3471 1.07
23-Jan-20 DRREDDY 3038.15 -0.78 3,292,500 0.51 Short Buildup 36.40 47.12 0.2070 0.44
23-Jan-20 EICHERMOT 20915.75 -0.87 340,050 1.34 Short Buildup 17.11 37.91 0.3497 0.30
23-Jan-20 EQUITAS 105.65 2.18 20,859,300 3.73 Long Buildup 30.06 7.50 0.3731 0.36
23-Jan-20 ESCORTS 712.70 1.22 4,763,000 0.12 Long Buildup 12.30 12.53 0.3497 1.08
23-Jan-20 EXIDEIND 199.35 0.78 11,829,100 -0.17 Short Covering 42.97 24.98 0.2957 0.49
23-Jan-20 FEDERALBNK 94.50 0.80 61,985,000 -1.24 Short Covering 30.25 34.20 0.3305 0.79
23-Jan-20 GAIL 129.65 2.98 50,054,256 2.95 Long Buildup 28.71 50.63 0.3271 0.47
23-Jan-20 GLENMARK 350.90 0.24 8,458,800 -2.83 Short Covering 24.66 6.73 0.3703 0.28
23-Jan-20 GMRINFRA 23.90 3.69 202,860,000 0.47 Long Buildup 42.70 29.74 0.3825 0.50
23-Jan-20 GODREJCP 741.05 2.06 4,186,400 0.08 Long Buildup 57.01 32.02 0.2804 0.69
23-Jan-20 GRASIM 808.90 2.02 23,493,000 1.16 Long Buildup 17.29 36.18 0.2935 0.89
23-Jan-20 HAVELLS 619.85 3.22 7,512,000 -6.86 Short Covering 38.77 80.88 0.2996 0.53
23-Jan-20 HCLTECH 598.95 1.41 25,474,400 -2.43 Short Covering 71.75 261.70 0.1933 0.45
23-Jan-20 HDFC 2428.40 0.49 31,368,500 0.81 Long Buildup 52.32 230.32 0.2194 0.62
23-Jan-20 HDFCBANK 1244.85 0.32 34,413,000 -1.70 Short Covering 61.45 440.17 0.1782 0.36
23-Jan-20 HEROMOTOCO 2429.75 1.28 4,119,600 -0.40 Short Covering 26.87 20.59 0.2552 0.46
23-Jan-20 HINDALCO 204.60 0.49 45,815,000 -2.06 Short Covering 44.35 50.46 0.2644 0.34
23-Jan-20 HINDPETRO 246.80 0.67 19,826,100 2.91 Long Buildup 38.20 44.48 0.3751 0.76
23-Jan-20 HINDUNILVR 2056.90 0.25 9,302,400 -0.85 Short Covering 60.06 87.46 0.1575 0.78
23-Jan-20 IBULHSGFIN 312.10 5.33 24,516,000 -4.83 Short Covering 14.90 141.73 0.8023 0.52
23-Jan-20 ICICIBANK 527.70 0.93 109,165,375 1.72 Long Buildup 47.00 423.13 0.2400 0.63
23-Jan-20 ICICIPRULI 507.65 0.23 11,529,000 8.62 Long Buildup 29.53 44.22 0.2537 0.62
23-Jan-20 IDEA 5.90 5.36 558,012,000 10.54 Long Buildup 37.90 77.41 1.8018 0.64
23-Jan-20 IDFCFIRSTB 43.60 0.58 246,816,000 2.02 Long Buildup 35.21 20.89 0.3197 0.60
23-Jan-20 IGL 490.65 3.95 9,787,250 4.49 Long Buildup 17.84 47.00 0.3528 1.11
23-Jan-20 INDIGO 1465.90 -0.15 4,282,800 5.33 Short Buildup 25.46 36.45 0.3250 0.56
23-Jan-20 INDUSINDBK 1331.80 0.33 17,479,200 -1.41 Short Covering 24.30 141.05 0.4243 0.35
23-Jan-20 INFRATEL 242.20 0.50 13,934,000 -2.52 Short Covering 9.81 10.61 0.7372 0.60
23-Jan-20 INFY 784.35 1.84 28,946,400 3.85 Long Buildup 69.41 682.09 0.2880 0.70
23-Jan-20 IOC 118.35 4.14 118,576,000 1.18 Long Buildup 66.38 1,649.15 0.3992 0.65
23-Jan-20 ITC 237.90 -0.06 131,215,200 1.66 Short Buildup 57.80 84.16 0.1763 0.74
23-Jan-20 JINDALSTEL 180.00 0.47 30,390,000 -0.51 Short Covering 5.95 12.23 0.5237 0.71
23-Jan-20 JSWSTEEL 266.65 0.30 55,400,100 0.80 Long Buildup 13.00 12.23 0.3451 0.54
23-Jan-20 JUBLFOOD 1793.55 1.11 2,834,000 4.59 Long Buildup 47.39 63.82 0.2146 0.63
23-Jan-20 JUSTDIAL 616.45 2.81 2,689,400 3.00 Long Buildup 5.46 9.71 0.4058 0.88
23-Jan-20 KOTAKBANK 1605.85 1.28 9,318,000 -3.68 Short Covering 49.99 280.60 0.2879 0.38
23-Jan-20 L&TFH 119.05 1.62 43,943,200 2.00 Long Buildup 16.07 12.67 0.5351 0.41
23-Jan-20 LICHSGFIN 476.50 -0.07 10,332,400 0.49 Short Buildup 31.36 50.55 0.4555 0.80
23-Jan-20 LT 1332.30 2.94 19,384,500 -8.59 Short Covering 59.34 794.99 0.2500 0.55
23-Jan-20 LUPIN 737.85 -0.07 8,886,500 -0.27 Long Windup 35.83 18.99 0.2797 0.39
23-Jan-20 M&M 566.50 2.33 21,814,000 0.45 Long Buildup 36.12 43.24 0.2776 0.89
23-Jan-20 M&MFIN 364.60 3.89 16,164,800 -1.82 Short Covering 40.11 45.56 0.3841 1.20
23-Jan-20 MANAPPURAM 183.95 2.82 18,510,000 2.15 Long Buildup 26.06 11.95 0.3460 0.53
23-Jan-20 MARICO 333.30 -0.40 13,926,900 1.82 Short Buildup 74.36 43.63 0.2304 0.43
23-Jan-20 MARUTI 7147.10 0.16 2,921,900 -0.47 Short Covering 25.25 106.33 0.2611 0.64
23-Jan-20 MCDOWELL-N 582.35 -1.08 12,571,250 -1.27 Long Windup 61.32 54.96 0.2340 0.59
23-Jan-20 MFSL 518.30 -0.24 9,643,400 -2.41 Long Windup 42.30 19.69 0.4698 0.52
23-Jan-20 MGL 1179.75 3.43 2,470,800 -2.05 Short Covering 28.49 64.63 0.4111 0.52
23-Jan-20 MINDTREE 900.75 -0.61 1,588,800 -3.07 Long Windup 26.46 21.45 0.2897 0.78
23-Jan-20 MOTHERSUMI 140.75 1.44 30,895,000 -0.42 Short Covering 46.41 43.22 0.3992 0.38
23-Jan-20 MRF 69878.65 2.99 20,370 1.34 Long Buildup 21.04 14.19 0.3015 0.13
23-Jan-20 MUTHOOTFIN 760.30 0.30 4,795,500 9.49 Long Buildup 60.58 39.48 0.2711 0.60
23-Jan-20 NATIONALUM 46.05 1.43 51,316,200 1.72 Long Buildup 38.44 12.24 0.3872 0.53
23-Jan-20 NBCC 36.40 1.82 29,872,700 -7.40 Short Covering 35.50 27.38 0.5653 0.30
23-Jan-20 NCC 58.20 2.46 49,005,000 2.22 Long Buildup 19.60 10.23 0.4995 0.47
23-Jan-20 NESTLEIND 15548.85 0.00 464,800 -0.55 46.89 31.25 0.2360 0.54
23-Jan-20 NIITTECH 1979.05 5.68 1,066,125 12.82 Long Buildup 9.04 21.61 0.4629 0.92
23-Jan-20 NMDC 132.95 0.64 35,472,000 40.49 Long Buildup 61.76 500.35 0.4826 0.43
23-Jan-20 NTPC 113.50 1.20 87,321,600 9.29 Long Buildup 63.46 164.16 0.3083 0.57
23-Jan-20 OIL 138.45 0.58 9,989,661 14.22 Long Buildup 51.18 50.24 0.4695 0.56
23-Jan-20 ONGC 117.80 1.20 54,960,500 7.24 Long Buildup 44.62 110.95 0.3331 0.43
23-Jan-20 PAGEIND 25851.55 1.66 150,375 1.18 Long Buildup 27.48 14.69 0.3747 0.48
23-Jan-20 PEL 1686.60 4.89 5,741,529 3.23 Long Buildup 15.57 66.28 0.5119 0.67
23-Jan-20 PETRONET 277.00 2.27 18,006,000 -3.64 Short Covering 62.28 54.52 0.2062 0.43
23-Jan-20 PFC 113.10 3.90 55,533,400 1.17 Long Buildup 67.96 719.76 0.5890 0.62
23-Jan-20 PIDILITIND 1444.40 1.11 3,246,500 4.10 Long Buildup 39.11 11.78 0.1865 0.41
23-Jan-20 PNB 61.80 1.31 125,155,700 -2.10 Short Covering 13.49 11.78 0.3879 0.60
23-Jan-20 POWERGRID 201.95 0.95 55,536,000 87.39 Long Buildup 70.28 1,804.88 0.2527 0.69
23-Jan-20 PVR 1899.90 -0.96 1,321,600 -7.53 Long Windup 6.94 22.40 0.2143 0.88
23-Jan-20 RAMCOCEM 858.45 3.26 1,884,800 6.95 Long Buildup 20.35 23.07 0.2893 0.41
23-Jan-20 RBLBANK 339.45 0.07 20,227,500 -6.43 Short Covering 13.87 108.05 0.5524 1.05
23-Jan-20 RECLTD 138.90 2.43 25,014,000 2.01 Long Buildup 30.90 19.27 0.3280 0.54
23-Jan-20 RELIANCE 1526.85 -0.42 53,828,500 -0.14 Long Windup 45.99 361.04 0.2757 0.38
23-Jan-20 SAIL 50.40 1.20 101,563,300 1.22 Long Buildup 9.60 6.64 0.4769 0.98
23-Jan-20 SBIN 323.20 2.23 125,076,000 -0.99 Short Covering 21.92 235.86 0.3309 0.52
23-Jan-20 SHREECEM 23079.05 0.27 154,000 0.06 Long Buildup 60.54 21.21 0.2835 1.08
23-Jan-20 SIEMENS 1582.70 0.32 2,283,600 0.58 Long Buildup 10.57 5.91 0.2497 0.66
23-Jan-20 SRF 3636.80 0.73 863,000 2.68 Long Buildup 17.30 10.34 0.1863 0.90
23-Jan-20 SRTRANSFIN 1084.05 0.84 4,235,400 -1.27 Short Covering 31.14 15.35 0.3458 0.52
23-Jan-20 SUNPHARMA 449.85 0.80 64,413,750 -0.38 Short Covering 31.52 26.60 0.2144 0.64
23-Jan-20 SUNTV 496.25 1.78 7,316,400 0.84 Long Buildup 9.89 13.27 0.4027 0.76
23-Jan-20 TATACHEM 758.45 1.35 3,148,200 3.28 Long Buildup 41.67 18.05 0.2531 1.15
23-Jan-20 TATAGLOBAL 393.25 2.13 14,150,700 2.42 Long Buildup 22.52 98.08 0.5000 0.80
23-Jan-20 TATAMOTORS 188.40 1.51 73,710,600 1.21 Long Buildup 8.25 51.32 0.4694 0.46
23-Jan-20 TATAMTRDVR 79.05 1.93 29,955,200 -3.30 Short Covering 24.96 10.14 0.5221 0.63
23-Jan-20 TATAPOWER 60.15 1.69 75,465,000 0.22 Long Buildup 55.49 28.29 0.2769 0.64
23-Jan-20 TATASTEEL 480.25 1.09 22,834,500 -1.69 Short Covering 22.23 76.87 0.3287 0.63
23-Jan-20 TCS 2190.95 -0.72 15,981,500 -0.31 Long Windup 58.66 266.04 0.2490 0.67
23-Jan-20 TECHM 768.95 -1.26 15,524,400 -0.39 Long Windup 63.85 99.12 0.1836 0.37
23-Jan-20 TITAN 1204.10 2.25 11,634,750 -1.25 Short Covering 31.25 79.06 0.2475 0.56
23-Jan-20 TORNTPHARM 2020.50 0.98 388,000 -4.90 Short Covering 23.43 8.34 0.2788 0.31
23-Jan-20 TORNTPOWER 319.65 1.17 3,801,000 -2.31 Short Covering 26.68 6.44 0.2431 0.40
23-Jan-20 TVSMOTOR 464.40 -0.03 7,122,600 -2.02 Long Windup 44.55 24.26 0.3517 0.61
23-Jan-20 UBL 1261.00 -0.56 1,705,200 2.27 Short Buildup 22.52 2.57 0.2312 0.80
23-Jan-20 UJJIVAN 346.00 3.81 7,561,600 1.95 Long Buildup 11.21 10.04 0.3554 0.59
23-Jan-20 ULTRACEMCO 4526.40 1.10 2,590,000 2.62 Long Buildup 27.98 50.80 0.2463 0.99
23-Jan-20 UPL 542.20 -3.69 14,589,000 1.36 Short Buildup 44.05 108.30 0.3009 0.49
23-Jan-20 VEDL 154.15 0.62 76,384,000 -0.56 Short Covering 39.59 73.77 0.3737 0.41
23-Jan-20 VOLTAS 713.30 2.57 4,371,000 3.77 Long Buildup 29.48 32.05 0.2702 0.75
23-Jan-20 WIPRO 248.70 1.16 25,728,000 -0.54 Short Covering 43.71 18.44 0.2174 0.27
23-Jan-20 YESBANK 40.95 6.50 289,238,400 -3.36 Short Covering 15.97 116.89 1.0764 0.69
23-Jan-20 ZEEL 279.25 -7.03 31,614,900 4.11 Short Buildup 25.11 227.14 0.7142 0.62