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 
19-Aug-19 ACC 1589.10 -0.15 2,075,600 -2.61 Long Windup 12.89 13.17 0.3107 0.47
19-Aug-19 ADANIENT 135.50 1.99 27,200,000 -1.55 Short Covering 15.79 9.12 0.4719 0.51
19-Aug-19 ADANIPORTS 357.40 0.01 15,350,000 0.77 Long Buildup 33.88 26.06 0.3379 0.41
19-Aug-19 ADANIPOWER 60.30 1.60 107,700,000 -1.27 Short Covering 10.28 4.46 0.5645 0.70
19-Aug-19 AMARAJABAT 624.40 1.02 1,456,700 0.82 Long Buildup 10.57 2.93 0.3081 0.60
19-Aug-19 AMBUJACEM 212.00 -0.89 17,817,500 1.61 Short Buildup 36.26 14.46 0.3434 0.60
19-Aug-19 APOLLOHOSP 1483.95 0.91 1,611,000 2.06 Long Buildup 12.98 34.97 0.5034 0.93
19-Aug-19 APOLLOTYRE 163.65 -0.37 9,828,000 2.95 Short Buildup 17.81 7.40 0.5001 0.62
19-Aug-19 ARVIND 50.25 -1.28 6,474,000 1.70 Short Buildup 6.27 2.18 0.6682 0.46
19-Aug-19 ASHOKLEY 64.50 1.34 94,464,000 -1.91 Short Covering 17.37 27.08 0.5263 0.42
19-Aug-19 ASIANPAINT 1586.45 -0.69 7,367,400 0.12 Short Buildup 34.25 71.85 0.2646 1.52
19-Aug-19 AUROPHARMA 603.80 0.25 16,603,000 -1.66 Short Covering 23.79 32.58 0.4522 0.77
19-Aug-19 AXISBANK 685.00 1.38 48,277,200 -4.33 Short Covering 45.78 284.83 0.3317 0.52
19-Aug-19 BAJAJ-AUTO 2725.50 -0.93 2,389,000 0.29 Short Buildup 26.12 32.83 0.3467 0.81
19-Aug-19 BAJAJFINSV 7376.65 -0.84 899,125 3.04 Short Buildup 11.92 26.38 0.5448 0.81
19-Aug-19 BAJFINANCE 3328.05 -0.27 6,810,500 -0.04 Long Windup 18.63 88.82 0.5226 0.82
19-Aug-19 BALKRISIND 732.20 1.83 2,436,000 -8.01 Short Covering 19.32 5.19 0.4204 0.79
19-Aug-19 BANKBARODA 102.60 0.15 60,345,000 -2.80 Short Covering 16.35 32.54 0.5397 0.57
19-Aug-19 BANKINDIA 69.00 -0.58 30,510,000 1.54 Short Buildup 9.83 3.89 0.5633 0.40
19-Aug-19 BATAINDIA 1473.55 0.00 2,768,150 0.16 21.77 24.72 0.2904 0.90
19-Aug-19 BEL 97.85 1.82 33,270,000 -3.48 Short Covering 36.71 24.85 0.5847 0.46
19-Aug-19 BERGEPAINT 363.15 -0.74 3,315,400 -0.99 Long Windup 40.13 14.21 0.2830 1.18
19-Aug-19 BHARATFORG 396.55 -0.36 8,082,000 2.65 Short Buildup 23.37 8.21 0.4624 0.68
19-Aug-19 BHARTIARTL 361.00 -0.15 33,079,221 -0.21 Long Windup 51.15 83.50 0.4630 1.07
19-Aug-19 BHEL 51.30 -0.10 45,045,000 -0.96 Long Windup 27.30 11.52 0.6142 0.43
19-Aug-19 BIOCON 216.25 -5.15 13,809,600 17.47 Short Buildup 32.78 42.01 0.5068 0.51
19-Aug-19 BOSCHLTD 13633.10 -0.80 172,380 -1.27 Long Windup 27.89 13.43 0.4432 0.98
19-Aug-19 BPCL 347.00 -1.20 12,708,000 -0.14 Long Windup 19.68 11.80 0.3839 0.78
19-Aug-19 BRITANNIA 2478.40 -0.84 2,483,800 -0.13 Long Windup 61.26 89.06 0.2595 0.34
19-Aug-19 BSOFT 62.95 3.45 2,983,500 0.34 Long Buildup 12.35 2.09 0.6342 0.93
19-Aug-19 CADILAHC 218.75 0.46 12,944,000 -1.75 Short Covering 48.05 10.25 0.4274 0.29
19-Aug-19 CANBK 231.10 -2.08 10,848,000 8.26 Short Buildup 7.02 8.85 0.5174 0.56
19-Aug-19 CASTROLIND 117.50 -1.34 7,735,000 2.76 Short Buildup 40.80 4.15 0.3652 0.56
19-Aug-19 CENTURYTEX 898.60 -0.84 3,280,200 -3.15 Long Windup 23.33 14.47 0.3657 1.30
19-Aug-19 CESC 798.20 1.17 1,002,400 13.70 Long Buildup 26.14 23.71 0.3399 0.72
19-Aug-19 CHOLAFIN 264.15 -0.45 3,790,000 -3.75 Long Windup 47.86 9.08 0.4455 0.58
19-Aug-19 CIPLA 475.85 -0.05 10,726,000 -1.79 Long Windup 13.50 7.78 0.3552 0.39
19-Aug-19 COALINDIA 198.95 -1.49 32,436,800 0.63 Short Buildup 56.88 66.18 0.3627 0.41
19-Aug-19 COLPAL 1207.80 0.81 1,656,200 -2.99 Short Covering 21.28 5.17 0.2303 0.50
19-Aug-19 CONCOR 465.15 -0.83 2,697,738 -1.76 Long Windup 43.19 9.21 0.2801 0.41
19-Aug-19 CUMMINSIND 587.45 -1.22 2,823,800 3.01 Short Buildup 29.09 3.24 0.4809 0.40
19-Aug-19 DABUR 432.10 0.95 12,740,000 -1.28 Short Covering 44.35 21.61 0.2241 0.54
19-Aug-19 DHFL 49.05 6.75 20,884,000 -3.46 Short Covering 8.42 17.87 2.2554 0.48
19-Aug-19 DISHTV 24.10 -0.82 102,984,000 -0.57 Long Windup 4.65 1.89 0.8783 0.46
19-Aug-19 DIVISLAB 1518.10 0.72 2,713,600 -1.05 Short Covering 34.51 26.84 0.4609 0.34
19-Aug-19 DLF 178.95 0.73 38,530,800 -0.12 Short Covering 19.00 16.53 0.3949 0.80
19-Aug-19 DRREDDY 2509.10 0.66 3,568,500 1.67 Long Buildup 21.95 39.17 0.2541 0.35
19-Aug-19 EICHERMOT 16337.70 -1.58 447,275 0.79 Short Buildup 28.22 62.27 0.5034 0.37
19-Aug-19 ENGINERSIN 103.05 -1.20 7,291,000 -4.00 Long Windup 29.26 3.02 0.5093 0.41
19-Aug-19 EQUITAS 110.95 -1.11 11,952,000 0.95 Short Buildup 18.90 1.75 0.5464 0.68
19-Aug-19 ESCORTS 464.45 -0.72 5,663,900 0.94 Short Buildup 6.46 6.01 0.5270 0.56
19-Aug-19 EXIDEIND 178.95 0.11 8,913,600 0.57 Long Buildup 23.77 1.99 0.3201 0.64
19-Aug-19 FEDERALBNK 85.70 0.47 44,646,000 1.24 Long Buildup 34.03 16.39 0.3935 0.48
19-Aug-19 GAIL 127.30 -1.81 41,669,208 -0.70 Long Windup 39.59 25.51 0.3260 0.56
19-Aug-19 GLENMARK 368.15 1.94 6,129,000 -1.64 Short Covering 24.12 16.81 0.5586 0.31
19-Aug-19 GMRINFRA 15.90 4.26 149,400,000 2.95 Long Buildup 38.97 12.73 0.3540 0.55
19-Aug-19 GODREJCP 626.10 0.52 5,742,400 2.94 Long Buildup 45.47 20.64 0.2650 1.34
19-Aug-19 GRASIM 732.35 -2.65 15,564,750 0.06 Short Buildup 27.09 32.32 0.5520 0.63
19-Aug-19 HAVELLS 663.70 1.90 6,657,000 -0.63 Short Covering 18.58 12.93 0.3175 0.61
19-Aug-19 HCLTECH 1064.05 0.12 9,233,000 -0.57 Short Covering 47.26 42.29 0.3190 1.00
19-Aug-19 HDFC 2114.05 0.67 30,962,500 -0.62 Short Covering 44.95 212.22 0.3434 0.46
19-Aug-19 HDFCBANK 2206.85 -0.94 19,215,250 -0.08 Long Windup 46.79 219.38 0.2456 0.47
19-Aug-19 HEROMOTOCO 2631.50 -1.41 2,405,600 1.89 Short Buildup 34.03 108.89 0.4645 0.98
19-Aug-19 HEXAWARE 379.15 -2.10 2,658,000 6.30 Short Buildup 30.44 13.15 0.3640 0.37
19-Aug-19 HINDALCO 181.15 0.75 33,404,000 -0.42 Short Covering 23.21 21.78 0.3871 1.07
19-Aug-19 HINDPETRO 244.70 -0.33 17,390,100 -0.64 Long Windup 51.30 26.44 0.4354 0.64
19-Aug-19 HINDUNILVR 1820.90 -0.42 10,546,800 0.52 Short Buildup 53.45 88.16 0.2033 1.41
19-Aug-19 HINDZINC 209.20 1.14 6,576,000 -6.80 Short Covering 45.71 12.55 0.3659 1.22
19-Aug-19 IBULHSGFIN 536.85 -2.52 24,744,000 1.21 Short Buildup 5.49 67.30 1.2059 0.44
19-Aug-19 ICICIBANK 423.40 1.06 77,701,250 -0.98 Short Covering 39.18 204.11 0.2738 0.57
19-Aug-19 ICICIPRULI 388.95 -0.06 6,784,500 1.19 Short Buildup 45.50 44.31 0.4009 0.68
19-Aug-19 IDBI 27.95 12.25 29,712,000 11.33 Long Buildup 11.30 6.97 0.9672 0.66
19-Aug-19 IDEA 6.00 -6.98 470,596,000 2.06 Short Buildup 18.99 14.99 1.5146 0.55
19-Aug-19 IDFCFIRSTB 45.45 -0.66 165,984,000 1.46 Short Buildup 28.54 18.45 0.5914 0.78
19-Aug-19 IGL 325.70 -0.43 4,265,250 6.02 Short Buildup 15.61 15.12 0.3622 0.77
19-Aug-19 INDIGO 1617.10 1.01 3,141,600 4.16 Long Buildup 8.57 19.85 0.4841 0.88
19-Aug-19 INDUSINDBK 1442.50 0.24 10,423,200 0.46 Long Buildup 26.90 96.39 0.4714 0.91
19-Aug-19 INFRATEL 255.30 2.45 7,714,000 6.22 Long Buildup 16.62 15.05 0.3415 0.34
19-Aug-19 INFY 777.65 0.40 58,431,600 0.38 Long Buildup 49.74 150.14 0.2780 0.90
19-Aug-19 IOC 125.80 -0.36 60,273,500 -0.21 Long Windup 36.94 22.19 0.3834 0.46
19-Aug-19 ITC 251.55 -0.57 97,591,200 1.68 Short Buildup 60.69 191.22 0.2701 0.62
19-Aug-19 JINDALSTEL 104.80 0.96 34,896,000 -4.03 Short Covering 11.36 20.18 0.8680 0.52
19-Aug-19 JSWSTEEL 226.20 -0.42 49,912,000 0.95 Short Buildup 13.21 13.13 0.4883 0.63
19-Aug-19 JUBLFOOD 1155.50 3.81 2,796,500 1.08 Long Buildup 18.25 25.50 0.4056 0.51
19-Aug-19 JUSTDIAL 684.20 0.88 2,630,600 1.84 Long Buildup 8.49 10.11 0.5685 0.59
19-Aug-19 KAJARIACER 500.05 3.80 1,378,000 -8.38 Short Covering 22.78 5.99 0.4463 0.52
19-Aug-19 KOTAKBANK 1496.35 -0.17 8,034,800 -1.29 Long Windup 36.91 85.48 0.2825 1.02
19-Aug-19 L&TFH 104.80 -0.19 31,527,000 -0.31 Long Windup 21.08 11.14 0.5249 0.67
19-Aug-19 LICHSGFIN 478.45 -0.39 8,673,500 2.50 Short Buildup 25.31 10.50 0.3271 0.67
19-Aug-19 LT 1352.20 1.27 14,419,875 -0.06 Short Covering 53.61 181.91 0.3041 0.45
19-Aug-19 LUPIN 732.00 0.37 8,601,600 -2.33 Short Covering 16.38 13.82 0.3375 0.34
19-Aug-19 M&M 520.55 -1.38 22,642,000 -0.69 Long Windup 30.79 48.05 0.4808 0.59
19-Aug-19 M&MFIN 317.80 -0.66 14,527,500 0.90 Short Buildup 33.32 19.85 0.6467 0.42
19-Aug-19 MANAPPURAM 122.40 1.20 13,110,000 2.97 Long Buildup 23.97 14.83 0.5967 0.48
19-Aug-19 MARICO 396.05 0.98 11,466,000 0.48 Long Buildup 62.15 67.33 0.2008 0.58
19-Aug-19 MARUTI 5982.55 0.13 3,184,425 -0.12 Short Covering 20.73 111.90 0.4302 0.90
19-Aug-19 MCDOWELL-N 585.70 -0.65 11,167,500 4.30 Short Buildup 40.68 45.20 0.3637 0.31
19-Aug-19 MCX 866.15 1.86 1,720,600 3.02 Long Buildup 16.35 4.93 0.4550 0.47
19-Aug-19 MFSL 418.95 -0.17 2,512,800 -3.32 Long Windup 29.16 3.79 0.4241 0.68
19-Aug-19 MGL 787.00 -2.45 1,762,200 33.08 Short Buildup 34.79 20.27 0.3565 0.27
19-Aug-19 MINDTREE 702.20 0.34 2,003,400 1.03 Long Buildup 19.02 4.40 0.4889 0.70
19-Aug-19 MOTHERSUMI 97.65 -0.41 32,666,700 0.95 Short Buildup 40.80 24.46 0.7147 0.70
19-Aug-19 MRF 57589.80 1.35 27,410 -3.69 Short Covering 27.10 6.31 0.2590 0.76
19-Aug-19 MUTHOOTFIN 629.60 -0.86 2,449,500 -4.78 Long Windup 31.73 8.82 0.4985 0.79
19-Aug-19 NATIONALUM 41.10 -0.36 37,800,000 4.28 Short Buildup 22.75 2.95 0.3588 0.96
19-Aug-19 NBCC 33.15 -2.21 43,834,500 0.90 Short Buildup 19.78 8.89 0.9508 0.43
19-Aug-19 NCC 61.15 -2.00 43,016,000 9.67 Short Buildup 21.54 16.32 0.6428 0.39
19-Aug-19 NESTLEIND 12066.60 0.52 384,550 0.38 Long Buildup 44.45 24.08 0.2371 0.28
19-Aug-19 NIITTECH 1325.35 2.80 1,233,750 -2.89 Short Covering 14.19 4.68 0.3986 0.32
19-Aug-19 NMDC 101.90 -0.92 27,030,000 1.37 Short Buildup 36.83 9.41 0.4063 0.41
19-Aug-19 NTPC 118.90 0.93 69,931,200 -2.19 Short Covering 46.12 52.94 0.3147 0.57
19-Aug-19 OFSS 2998.05 -2.61 192,000 -2.14 Long Windup 50.70 12.03 0.3995 2.00
19-Aug-19 OIL 151.55 -0.75 6,872,778 -0.49 Long Windup 47.07 3.22 0.3458 0.33
19-Aug-19 ONGC 126.30 -1.25 57,626,250 0.18 Short Buildup 49.10 35.32 0.3174 0.41
19-Aug-19 PAGEIND 18218.45 0.37 221,600 0.58 Long Buildup 49.82 13.52 0.3722 0.85
19-Aug-19 PEL 1796.50 0.80 3,215,998 -1.96 Short Covering 13.09 18.61 0.4905 0.55
19-Aug-19 PETRONET 237.55 -1.55 16,542,000 -3.16 Long Windup 44.53 10.14 0.2583 0.53
19-Aug-19 PFC 108.30 -1.28 37,274,400 -0.36 Long Windup 34.60 18.86 0.4600 0.58
19-Aug-19 PIDILITIND 1369.10 -0.03 2,615,000 2.37 Short Buildup 41.06 28.99 0.3032 0.89
19-Aug-19 PNB 67.30 -1.17 105,161,000 -1.02 Long Windup 9.30 12.65 0.5577 0.48
19-Aug-19 POWERGRID 207.05 -1.94 28,956,000 1.16 Short Buildup 40.52 38.23 0.3178 0.74
19-Aug-19 PVR 1442.10 4.26 969,200 -10.52 Short Covering 11.70 13.67 0.4958 0.41
19-Aug-19 RAMCOCEM 733.75 0.56 1,348,000 -0.53 Short Covering 54.22 6.92 0.2889 0.35
19-Aug-19 RAYMOND 616.70 -2.51 2,055,200 -2.54 Long Windup 15.92 5.30 0.4426 0.34
19-Aug-19 RBLBANK 400.35 0.87 11,959,200 -3.21 Short Covering 12.83 37.66 0.8064 0.37
19-Aug-19 RECLTD 147.05 -0.78 29,910,000 4.66 Short Buildup 50.60 40.48 0.5481 0.83
19-Aug-19 RELCAPITAL 45.75 -5.28 15,069,000 0.46 Short Buildup 19.51 16.61 1.1866 0.44
19-Aug-19 RELIANCE 1292.60 1.14 50,296,500 -0.76 Short Covering 46.19 445.42 0.5004 0.69
19-Aug-19 RELINFRA 44.30 -4.32 14,044,000 2.42 Short Buildup 10.21 11.62 1.3134 0.65
19-Aug-19 SAIL 36.05 -0.41 113,052,000 1.00 Short Buildup 6.47 4.21 0.5735 0.51
19-Aug-19 SBIN 286.85 -1.39 104,721,000 1.46 Short Buildup 30.41 172.97 0.4124 0.48
19-Aug-19 SHREECEM 19409.65 -0.34 172,500 1.56 Short Buildup 45.47 9.62 0.2578 0.20
19-Aug-19 SIEMENS 1166.95 0.59 1,369,500 0.73 Long Buildup 14.81 5.25 0.3701 0.92
19-Aug-19 SRF 2938.80 1.82 988,500 -5.88 Short Covering 22.78 31.98 0.6549 0.81
19-Aug-19 SRTRANSFIN 1040.20 0.78 4,128,600 0.89 Long Buildup 30.14 33.11 0.5441 1.11
19-Aug-19 STAR 406.00 -1.68 3,096,000 0.27 Short Buildup 21.42 8.21 0.4100 0.68
19-Aug-19 SUNPHARMA 426.00 2.72 50,776,000 -1.67 Short Covering 17.98 88.73 0.4676 0.33
19-Aug-19 SUNTV 443.15 -0.34 5,438,000 3.40 Short Buildup 26.92 16.21 0.4933 0.63
19-Aug-19 TATACHEM 560.00 0.74 2,097,900 -5.13 Short Covering 35.18 13.87 0.3123 0.36
19-Aug-19 TATAELXSI 629.50 0.97 2,391,000 -1.02 Short Covering 16.25 5.99 0.4537 0.35
19-Aug-19 TATAGLOBAL 268.20 0.51 9,171,900 1.10 Long Buildup 24.82 8.87 0.3531 0.77
19-Aug-19 TATAMOTORS 120.80 -0.45 76,662,000 2.80 Short Buildup 8.00 22.42 0.5849 0.48
19-Aug-19 TATAMTRDVR 56.75 0.44 35,124,000 -0.96 Short Covering 22.42 5.64 0.5867 0.67
19-Aug-19 TATAPOWER 57.25 2.05 55,890,000 -3.29 Short Covering 38.83 12.89 0.3932 0.61
19-Aug-19 TATASTEEL 359.55 -0.96 35,299,470 -0.01 Long Windup 9.14 32.47 0.5139 0.49
19-Aug-19 TCS 2163.00 -0.10 16,061,500 -0.11 Long Windup 36.74 77.48 0.2586 0.48
19-Aug-19 TECHM 670.35 1.72 13,532,400 -1.60 Short Covering 62.19 119.70 0.3421 0.94
19-Aug-19 TITAN 1088.95 1.22 9,506,250 2.58 Long Buildup 29.94 47.86 0.3809 0.83
19-Aug-19 TORNTPHARM 1655.10 0.44 509,500 -1.26 Short Covering 22.21 4.75 0.3977 0.84
19-Aug-19 TORNTPOWER 285.95 -1.02 4,920,000 -1.03 Long Windup 32.26 9.44 0.4143 0.56
19-Aug-19 TVSMOTOR 371.60 -1.38 8,114,700 0.23 Short Buildup 21.49 10.20 0.5550 0.47
19-Aug-19 UBL 1327.00 -0.87 1,380,400 5.06 Short Buildup 51.18 23.79 0.2533 0.93
19-Aug-19 UJJIVAN 280.35 -1.29 8,734,400 10.42 Short Buildup 7.03 15.58 0.5410 0.98
19-Aug-19 ULTRACEMCO 4158.15 -1.18 2,912,400 2.62 Short Buildup 42.60 70.68 0.3028 0.33
19-Aug-19 UNIONBANK 64.15 -0.31 31,689,000 -1.52 Long Windup 5.41 2.31 0.5085 0.73
19-Aug-19 UPL 542.05 -1.27 15,594,300 -1.63 Long Windup 30.08 80.43 0.5855 0.53
19-Aug-19 VEDL 144.30 -0.07 61,611,000 -0.88 Long Windup 17.93 16.02 0.5010 0.49
19-Aug-19 VOLTAS 606.75 0.86 3,745,000 0.43 Long Buildup 30.34 19.58 0.3471 0.49
19-Aug-19 WIPRO 252.10 1.16 33,766,400 5.09 Long Buildup 36.89 25.76 0.2827 0.27
19-Aug-19 YESBANK 76.65 -3.52 184,016,800 4.21 Short Buildup 9.25 90.50 1.1924 0.49
19-Aug-19 ZEEL 348.05 0.42 18,804,500 -3.64 Short Covering 29.23 71.08 0.5863 0.60