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 
12-Dec-19 ACC 1432.60 0.97 3,305,200 0.54 Long Buildup 11.15 6.17 0.2508 0.49
12-Dec-19 ADANIENT 210.40 2.06 29,564,000 0.33 Long Buildup 16.82 10.47 0.4295 0.56
12-Dec-19 ADANIPORTS 372.50 0.76 31,792,500 -0.93 Short Covering 29.64 22.21 0.3218 0.42
12-Dec-19 ADANIPOWER 60.40 0.58 77,220,000 -2.89 Short Covering 21.74 6.14 0.4199 0.43
12-Dec-19 AMARAJABAT 735.60 0.82 1,273,400 -3.00 Short Covering 27.34 11.28 0.3287 0.33
12-Dec-19 AMBUJACEM 193.25 0.91 18,277,500 -0.20 Short Covering 24.94 7.63 0.3286 0.34
12-Dec-19 APOLLOHOSP 1385.50 -0.36 1,678,500 10.87 Short Buildup 54.69 52.90 0.3768 0.48
12-Dec-19 APOLLOTYRE 165.50 0.85 9,600,000 -2.47 Short Covering 15.26 3.45 0.3931 0.52
12-Dec-19 ASHOKLEY 78.50 2.61 57,146,000 -3.99 Short Covering 14.35 13.52 0.4153 0.46
12-Dec-19 ASIANPAINT 1750.65 0.72 9,044,400 0.60 Long Buildup 42.40 59.55 0.2157 0.80
12-Dec-19 AUROPHARMA 448.75 -0.11 16,082,000 0.56 Short Buildup 22.95 22.34 0.5236 0.64
12-Dec-19 AXISBANK 722.10 0.77 57,066,000 0.48 Long Buildup 33.53 133.65 0.2994 0.65
12-Dec-19 BAJAJ-AUTO 3261.45 -0.22 2,320,750 0.91 Short Buildup 39.53 33.99 0.2103 0.79
12-Dec-19 BAJAJFINSV 9169.25 0.99 1,428,125 2.15 Long Buildup 21.25 37.42 0.2498 0.80
12-Dec-19 BAJFINANCE 4057.15 0.50 7,549,750 -0.02 Short Covering 35.52 156.67 0.2581 0.80
12-Dec-19 BALKRISIND 923.00 0.73 1,843,200 -1.07 Short Covering 19.20 6.42 0.3588 0.45
12-Dec-19 BANKBARODA 97.90 2.30 79,848,000 -1.23 Short Covering 17.63 32.28 0.4420 0.45
12-Dec-19 BATAINDIA 1711.30 -0.17 1,892,000 -0.26 Long Windup 18.98 12.18 0.2475 0.74
12-Dec-19 BEL 98.80 0.36 30,450,000 0.75 Long Buildup 55.85 59.95 0.3186 0.43
12-Dec-19 BERGEPAINT 498.40 -0.19 10,230,000 0.04 Short Buildup 37.49 17.22 0.3906 0.64
12-Dec-19 BHARATFORG 448.50 2.05 9,412,600 1.82 Long Buildup 20.63 9.01 0.3853 0.87
12-Dec-19 BHARTIARTL 438.65 -0.93 44,394,384 0.39 Short Buildup 48.94 158.61 0.5109 0.89
12-Dec-19 BHEL 45.20 2.26 60,731,000 0.70 Long Buildup 32.07 25.14 0.5925 0.38
12-Dec-19 BIOCON 292.85 0.84 10,952,200 2.91 Long Buildup 22.29 26.23 0.3342 0.41
12-Dec-19 BOSCHLTD 14964.95 -0.38 127,480 -0.85 Long Windup 39.68 7.94 0.3424 0.33
12-Dec-19 BPCL 491.75 1.89 29,340,000 1.22 Long Buildup 25.60 80.76 0.4213 0.53
12-Dec-19 BRITANNIA 3073.55 1.07 1,942,800 0.30 Long Buildup 42.75 33.45 0.2497 0.66
12-Dec-19 CADILAHC 264.00 0.61 7,008,400 -2.78 Short Covering 14.46 8.04 0.3124 0.36
12-Dec-19 CANBK 217.85 2.35 10,053,200 -0.51 Short Covering 7.86 10.14 0.4763 0.48
12-Dec-19 CASTROLIND 129.75 1.57 5,907,100 0.37 Long Buildup 41.83 6.91 0.4125 0.27
12-Dec-19 CENTURYTEX 496.15 1.34 3,489,000 1.03 Long Buildup 11.26 6.47 0.4377 0.48
12-Dec-19 CESC 726.60 0.66 1,351,200 0.90 Long Buildup 35.02 4.27 0.2580 0.46
12-Dec-19 CHOLAFIN 313.05 3.39 3,155,000 2.85 Long Buildup 46.57 26.78 0.4003 0.23
12-Dec-19 CIPLA 461.05 2.47 13,499,050 -1.26 Short Covering 25.33 31.88 0.2950 0.53
12-Dec-19 COALINDIA 190.15 1.60 15,720,100 2.41 Long Buildup 60.37 92.77 0.3384 0.44
12-Dec-19 COLPAL 1476.05 0.17 2,182,600 -1.58 Short Covering 42.84 43.77 0.2545 0.43
12-Dec-19 CONCOR 561.70 0.53 6,927,216 -2.23 Short Covering 51.33 21.07 0.3232 0.32
12-Dec-19 CUMMINSIND 538.85 3.17 1,620,300 -0.87 Short Covering 19.35 3.70 0.3083 0.69
12-Dec-19 DABUR 457.70 1.40 12,910,000 -2.16 Short Covering 54.42 24.27 0.2626 0.67
12-Dec-19 DISHTV 13.45 0.75 117,426,900 0.77 Long Buildup 14.68 7.73 1.5931 0.54
12-Dec-19 DIVISLAB 1829.15 0.40 2,319,200 -0.63 Short Covering 33.10 26.56 0.2401 0.19
12-Dec-19 DLF 224.90 0.69 36,867,700 1.74 Long Buildup 14.34 34.91 0.3823 0.87
12-Dec-19 DRREDDY 2905.65 0.62 2,973,500 0.19 Long Buildup 55.46 65.08 0.2149 0.45
12-Dec-19 EICHERMOT 21953.55 1.91 294,995 1.98 Long Buildup 26.59 73.26 0.3917 0.52
12-Dec-19 EQUITAS 101.05 -4.89 19,710,300 1.92 Short Buildup 11.89 11.03 0.5979 0.39
12-Dec-19 ESCORTS 598.30 0.41 5,706,800 -1.91 Short Covering 7.28 6.47 0.4168 0.40
12-Dec-19 EXIDEIND 184.25 2.30 9,942,200 8.31 Long Buildup 61.36 27.02 0.3527 0.35
12-Dec-19 FEDERALBNK 85.30 1.37 59,024,000 -0.64 Short Covering 35.08 21.17 0.3639 0.55
12-Dec-19 GAIL 118.95 1.41 63,239,904 -2.15 Short Covering 25.16 30.41 0.4726 0.51
12-Dec-19 GLENMARK 341.60 2.24 6,223,400 7.30 Long Buildup 19.35 21.16 0.6654 0.33
12-Dec-19 GMRINFRA 20.85 2.21 164,790,000 -0.84 Short Covering 40.40 6.11 0.4372 0.48
12-Dec-19 GODREJCP 666.20 -0.65 4,400,800 -4.16 Long Windup 36.50 20.89 0.3530 0.50
12-Dec-19 GRASIM 774.20 0.89 21,958,500 0.44 Long Buildup 28.24 21.72 0.3750 0.45
12-Dec-19 HAVELLS 652.30 2.65 5,485,000 -0.94 Short Covering 39.96 31.18 0.3202 0.64
12-Dec-19 HCLTECH 536.35 -1.37 24,698,800 3.44 Short Buildup 58.23 64.40 0.1965 0.39
12-Dec-19 HDFC 2318.45 -0.14 32,211,000 -0.32 Long Windup 64.47 374.19 0.2417 0.61
12-Dec-19 HDFCBANK 1263.60 1.19 28,585,000 7.61 Long Buildup 64.65 527.43 0.1755 0.53
12-Dec-19 HEROMOTOCO 2334.05 1.64 4,158,000 0.99 Long Buildup 44.44 90.39 0.2861 0.36
12-Dec-19 HEXAWARE 340.15 0.55 1,164,000 -8.27 Short Covering 18.96 3.76 0.3083 0.57
12-Dec-19 HINDALCO 201.45 2.47 30,810,500 0.82 Long Buildup 36.34 77.76 0.3418 0.68
12-Dec-19 HINDPETRO 266.20 1.35 24,456,600 -1.11 Short Covering 37.22 28.60 0.3917 0.73
12-Dec-19 HINDUNILVR 2007.35 -0.15 8,894,700 1.44 Short Buildup 62.31 119.49 0.2052 0.36
12-Dec-19 IBULHSGFIN 291.25 8.53 27,664,800 -1.20 Short Covering 7.68 110.73 1.4981 0.55
12-Dec-19 ICICIBANK 535.35 0.34 109,914,750 0.75 Long Buildup 39.69 263.18 0.3032 0.96
12-Dec-19 ICICIPRULI 493.25 0.64 11,158,500 -0.84 Short Covering 40.88 36.43 0.2201 0.48
12-Dec-19 IDEA 6.80 1.49 464,030,000 -0.01 Short Covering 26.03 21.48 1.8666 0.52
12-Dec-19 IDFCFIRSTB 43.20 0.58 225,144,000 -0.98 Short Covering 38.12 17.29 0.4329 0.53
12-Dec-19 IGL 410.05 -1.64 7,257,250 11.12 Short Buildup 36.66 32.96 0.3187 0.92
12-Dec-19 INDIGO 1339.40 0.03 3,118,200 -1.39 Short Covering 37.06 37.34 0.4753 0.46
12-Dec-19 INDUSINDBK 1444.15 1.65 10,562,800 -1.71 Short Covering 21.58 77.61 0.4394 0.51
12-Dec-19 INFRATEL 252.20 -0.94 14,300,000 -1.99 Long Windup 25.84 49.81 0.9276 0.48
12-Dec-19 INFY 702.10 -2.63 48,952,800 2.54 Short Buildup 42.31 330.12 0.3827 0.62
12-Dec-19 IOC 128.10 2.03 30,662,000 -0.83 Short Covering 42.65 31.81 0.3251 0.56
12-Dec-19 ITC 238.55 0.40 112,312,800 0.47 Long Buildup 66.06 162.42 0.2290 0.50
12-Dec-19 JINDALSTEL 142.25 -1.52 29,620,600 6.78 Short Buildup 10.47 24.01 0.7688 0.52
12-Dec-19 JSWSTEEL 255.60 2.26 48,767,500 0.48 Long Buildup 19.16 29.93 0.4533 0.59
12-Dec-19 JUBLFOOD 1598.10 0.80 2,175,000 3.03 Long Buildup 22.73 23.95 0.3173 0.53
12-Dec-19 JUSTDIAL 568.40 0.26 2,202,200 -4.26 Short Covering 5.85 6.17 0.5120 1.21
12-Dec-19 KOTAKBANK 1715.60 1.72 9,221,600 4.43 Long Buildup 42.18 195.09 0.2216 0.83
12-Dec-19 L&TFH 115.15 -0.78 29,238,900 4.69 Short Buildup 20.41 25.21 0.5373 0.43
12-Dec-19 LICHSGFIN 434.35 -0.80 8,908,400 -1.50 Long Windup 21.44 20.95 0.5080 0.39
12-Dec-19 LT 1279.70 1.22 20,137,875 0.48 Long Buildup 60.10 251.10 0.2460 0.39
12-Dec-19 LUPIN 748.75 0.61 7,946,400 -0.72 Short Covering 27.29 15.91 0.2754 0.38
12-Dec-19 M&M 511.90 0.82 25,399,000 1.65 Long Buildup 40.09 61.44 0.2868 0.44
12-Dec-19 M&MFIN 338.45 2.34 11,355,450 -1.16 Short Covering 19.12 9.98 0.4023 0.45
12-Dec-19 MANAPPURAM 173.20 4.40 17,310,000 2.27 Long Buildup 31.49 53.60 0.4522 0.74
12-Dec-19 MARICO 331.10 -0.67 12,929,800 2.11 Short Buildup 64.21 33.85 0.2538 0.62
12-Dec-19 MARUTI 6999.80 0.09 3,117,975 0.44 Long Buildup 55.93 365.23 0.2795 0.60
12-Dec-19 MCDOWELL-N 592.00 0.87 11,795,000 -0.68 Short Covering 47.05 19.89 0.2257 0.43
12-Dec-19 MFSL 505.20 -0.71 7,934,700 0.34 Short Buildup 40.18 16.12 0.4112 0.50
12-Dec-19 MGL 1040.20 1.22 2,034,000 -1.17 Short Covering 41.23 14.01 0.2828 0.62
12-Dec-19 MINDTREE 752.85 -0.26 951,600 -2.20 Long Windup 15.58 8.14 0.3105 0.45
12-Dec-19 MOTHERSUMI 135.45 1.96 27,912,100 2.31 Long Buildup 35.78 37.27 0.5006 0.43
12-Dec-19 MRF 62692.10 1.03 17,370 -0.17 Short Covering 39.70 6.76 0.2274 0.15
12-Dec-19 MUTHOOTFIN 712.80 2.15 4,369,500 8.90 Long Buildup 23.96 27.19 0.3827 0.64
12-Dec-19 NATIONALUM 43.20 1.77 47,269,100 -2.30 Short Covering 36.25 6.71 0.4220 0.48
12-Dec-19 NBCC 34.40 3.15 40,941,200 -0.27 Short Covering 24.58 11.93 0.6690 0.34
12-Dec-19 NCC 52.40 2.85 50,708,000 -1.72 Short Covering 12.72 9.12 0.6433 0.34
12-Dec-19 NESTLEIND 14154.95 0.63 426,050 0.97 Long Buildup 57.03 53.96 0.1953 0.72
12-Dec-19 NIITTECH 1484.25 -0.15 412,500 -2.83 Long Windup 10.69 1.48 0.3381 0.34
12-Dec-19 NMDC 113.75 1.88 20,232,000 1.05 Long Buildup 34.64 15.72 0.4701 0.61
12-Dec-19 NTPC 114.45 1.28 56,424,000 -1.43 Short Covering 33.01 14.55 0.2394 0.41
12-Dec-19 OIL 155.50 1.07 5,231,061 0.85 Long Buildup 44.87 2.41 0.3210 0.42
12-Dec-19 ONGC 125.90 -1.64 32,361,200 8.76 Short Buildup 58.52 72.24 0.3104 0.43
12-Dec-19 PAGEIND 21934.20 1.27 130,900 -2.04 Short Covering 57.28 21.09 0.3237 0.14
12-Dec-19 PEL 1657.75 1.40 4,090,288 -1.58 Short Covering 6.11 11.67 0.5515 0.42
12-Dec-19 PETRONET 271.55 -1.34 18,360,000 2.22 Short Buildup 43.48 52.70 0.2680 0.52
12-Dec-19 PFC 115.50 1.14 20,863,000 -1.44 Short Covering 54.55 30.74 0.3960 0.78
12-Dec-19 PIDILITIND 1331.05 0.05 3,069,000 0.89 Long Buildup 54.09 25.19 0.2217 0.31
12-Dec-19 PNB 60.80 2.10 114,308,400 -1.99 Short Covering 16.84 13.92 0.4498 0.54
12-Dec-19 POWERGRID 184.75 1.65 35,880,000 16.06 Long Buildup 67.01 442.13 0.2357 0.56
12-Dec-19 PVR 1731.90 -0.25 1,246,400 0.35 Short Buildup 22.16 6.13 0.2498 0.29
12-Dec-19 RAMCOCEM 775.15 0.29 1,028,800 -1.08 Short Covering 48.37 6.15 0.2404 0.24
12-Dec-19 RBLBANK 334.55 3.11 17,181,000 0.02 Long Buildup 9.76 46.57 0.7840 0.49
12-Dec-19 RECLTD 135.00 1.05 21,432,000 0.99 Long Buildup 32.02 15.89 0.4359 0.77
12-Dec-19 RELIANCE 1568.20 0.37 49,056,000 -0.41 Short Covering 53.16 393.59 0.2501 0.65
12-Dec-19 SAIL 39.80 4.19 76,450,200 -4.64 Short Covering 11.97 12.25 0.5677 0.50
12-Dec-19 SBIN 321.85 2.89 106,695,000 -1.23 Short Covering 16.20 197.09 0.4502 0.66
12-Dec-19 SHREECEM 20086.00 0.58 129,450 -0.96 Short Covering 58.26 14.47 0.2300 1.50
12-Dec-19 SIEMENS 1487.80 -0.35 2,735,700 -0.56 Long Windup 26.86 14.77 0.2750 0.53
12-Dec-19 SRF 3309.15 1.24 847,750 6.74 Long Buildup 12.13 12.04 0.2587 0.56
12-Dec-19 SRTRANSFIN 1100.20 2.07 4,090,800 -1.91 Short Covering 45.07 41.04 0.3558 1.26
12-Dec-19 SUNPHARMA 434.15 1.01 66,150,800 0.61 Long Buildup 32.17 39.04 0.3253 0.55
12-Dec-19 SUNTV 464.20 0.80 3,077,800 1.71 Long Buildup 30.28 20.13 0.4528 0.62
12-Dec-19 TATACHEM 659.60 1.55 2,228,400 8.36 Long Buildup 56.33 26.37 0.2269 0.45
12-Dec-19 TATAELXSI 848.05 2.31 1,105,200 6.35 Long Buildup 8.34 7.04 0.4236 0.35
12-Dec-19 TATAGLOBAL 323.55 2.93 9,315,000 0.94 Long Buildup 26.78 48.24 0.3494 0.39
12-Dec-19 TATAMOTORS 173.35 7.14 64,828,100 9.90 Long Buildup 12.33 141.34 0.6844 0.57
12-Dec-19 TATAMTRDVR 70.50 7.22 40,726,000 1.76 Long Buildup 29.63 27.23 0.7037 0.80
12-Dec-19 TATAPOWER 53.35 1.04 77,058,000 -2.10 Short Covering 33.40 10.21 0.3698 0.46
12-Dec-19 TATASTEEL 418.70 3.24 21,321,908 2.48 Long Buildup 10.25 64.32 0.4695 0.63
12-Dec-19 TCS 2020.90 -1.03 18,914,750 2.17 Short Buildup 62.38 899.79 0.3111 0.74
12-Dec-19 TECHM 756.45 -0.20 14,299,200 -0.33 Long Windup 46.47 41.62 0.2187 0.67
12-Dec-19 TITAN 1188.00 0.72 10,160,250 -0.78 Short Covering 47.72 60.41 0.3098 0.48
12-Dec-19 TORNTPHARM 1857.60 -0.18 286,000 1.60 Short Buildup 24.20 5.11 0.3378 0.13
12-Dec-19 TORNTPOWER 272.45 0.59 4,482,000 1.77 Long Buildup 45.54 5.68 0.2477 0.45
12-Dec-19 TVSMOTOR 444.10 1.08 6,291,600 0.92 Long Buildup 10.18 4.35 0.4336 0.51
12-Dec-19 UBL 1210.60 0.72 1,596,700 5.75 Long Buildup 40.71 39.52 0.2394 0.32
12-Dec-19 UJJIVAN 328.80 -3.42 9,784,900 -1.50 Long Windup 11.10 50.33 0.4372 0.45
12-Dec-19 ULTRACEMCO 3992.10 -0.23 2,747,800 1.88 Short Buildup 58.20 92.54 0.2775 0.54
12-Dec-19 UNIONBANK 55.80 2.57 25,928,000 -1.62 Short Covering 9.59 6.51 0.6414 0.27
12-Dec-19 UPL 569.95 1.59 13,491,900 0.97 Long Buildup 19.89 41.64 0.3219 0.44
12-Dec-19 VEDL 144.00 3.97 60,853,500 2.40 Long Buildup 29.42 53.58 0.4153 0.64
12-Dec-19 VOLTAS 693.20 1.90 3,129,000 -0.82 Short Covering 37.36 24.64 0.2328 0.67
12-Dec-19 WIPRO 239.45 -0.25 24,211,200 0.45 Short Buildup 41.71 14.04 0.1984 0.44
12-Dec-19 YESBANK 45.35 5.96 272,725,200 -2.46 Short Covering 9.42 170.11 1.5781 0.61
12-Dec-19 ZEEL 284.30 0.30 29,922,800 0.02 Long Buildup 7.89 34.45 0.9006 0.54