SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Decrease in Open Interest
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Decrease in OI Decrease (%)
L&TFH 30-Oct-14 68.15 1.50
2.25%
69.30
66.30
67.88 21,404,000
5,351
240.83% 14,529.04 42,888,000 -2,724,000 -5.97%
TATAGLOBAL 30-Oct-14 156.60 0.50
0.32%
157.75
155.70
156.73 7,144,000
3,572
5.90% 11,196.79 36,960,000 -2,694,000 -6.79%
RPOWER 30-Oct-14 73.05 1.05
1.46%
73.65
72.55
73.03 13,056,000
3,264
-26.54% 9,534.80 51,312,000 -2,144,000 -4.01%
IDBI 30-Oct-14 67.10 0.85
1.28%
67.35
65.30
66.37 8,620,000
2,155
-16.67% 5,721.09 17,684,000 -1,972,000 -10.03%
RCOM 30-Oct-14 103.20 1.10
1.08%
103.85
102.50
103.13 11,380,000
5,690
7.40% 11,736.19 43,148,000 -1,870,000 -4.15%
AXISBANK 30-Oct-14 425.50 0.75
0.18%
429.15
420.90
424.79 9,377,500
7,502
-20.85% 39,834.68 21,682,500 -1,416,250 -6.13%
JISLJALEQS 30-Oct-14 83.20 0.75
0.91%
83.60
81.35
82.49 3,960,000
990
13.27% 3,266.60 26,424,000 -1,348,000 -4.85%
RELIANCE 30-Oct-14 949.65 16.40
1.76%
955.00
936.55
949.03 7,697,250
30,789
46.92% 73,049.21 32,404,250 -1,270,250 -3.77%
JPASSOCIAT 30-Oct-14 30.10 -0.10
-0.33%
30.65
29.45
30.00 22,560,000
2,820
-16.07% 6,768.00 122,816,000 -1,192,000 -0.96%
IFCI 30-Oct-14 35.20 0.55
1.59%
35.35
34.75
35.02 12,051,000
1,339
5.52% 4,220.26 54,432,000 -1,134,000 -2.04%
CAIRN 30-Oct-14 288.80 9.50
3.40%
289.40
275.20
284.29 6,339,000
6,339
101.88% 18,021.14 12,966,000 -1,122,000 -7.96%
JINDALSTEL 30-Oct-14 160.15 14.15
9.69%
165.75
146.35
154.30 22,347,000
22,347
19.48% 34,481.42 19,715,000 -1,116,000 -5.36%
SSLT 30-Oct-14 249.90 0.70
0.28%
253.75
246.80
249.90 7,012,000
3,506
-58.74% 17,522.99 16,680,000 -1,080,000 -6.08%
IDFC 30-Oct-14 146.15 0.60
0.41%
147.70
145.50
146.41 15,064,000
7,532
-38.89% 22,055.20 44,796,000 -1,022,000 -2.23%
ADANIPOWER 30-Oct-14 45.60 0.60
1.33%
45.95
45.25
45.59 8,408,000
1,051
-34.52% 3,833.21 43,616,000 -936,000 -2.10%
UCOBANK 30-Oct-14 81.50 0.25
0.31%
82.50
80.60
81.57 6,272,000
1,568
-25.72% 5,116.07 24,176,000 -900,000 -3.59%
HDFCBANK 30-Oct-14 898.05 -2.20
-0.24%
911.00
895.05
901.07 4,561,000
9,122
-62.38% 41,097.80 32,366,500 -796,500 -2.40%
INDIACEM 30-Oct-14 111.25 2.35
2.16%
111.80
109.50
110.95 6,904,000
1,726
-5.06% 7,659.99 16,088,000 -784,000 -4.65%
COALINDIA 30-Oct-14 352.75 -1.95
-0.55%
358.00
350.80
352.57 2,886,000
2,886
-48.33% 10,175.17 11,406,000 -700,000 -5.78%
AUROPHARMA 30-Oct-14 970.65 19.10
2.01%
974.75
952.40
967.52 3,411,500
6,823
1.08% 33,006.94 7,335,500 -660,000 -8.25%
SAIL 30-Oct-14 82.40 0.55
0.67%
82.75
80.40
81.63 10,180,000
2,545
-35.65% 8,309.93 34,384,000 -584,000 -1.67%
ADANIPORTS 30-Oct-14 269.10 7.10
2.71%
269.80
263.20
266.71 6,388,000
3,194
15.35% 17,037.43 8,434,000 -580,000 -6.43%
POWERGRID 30-Oct-14 140.05 -0.45
-0.32%
141.80
139.25
140.62 4,340,000
2,170
-39.23% 6,102.91 16,614,000 -580,000 -3.37%
TVSMOTOR 30-Oct-14 255.75 -3.90
-1.50%
263.70
253.10
256.46 6,088,000
3,044
-52.71% 15,613.28 3,326,000 -546,000 -14.10%
LUPIN 30-Oct-14 1,392.55 20.60
1.50%
1,394.00
1,365.55
1,382.99 1,503,250
6,013
6.11% 20,789.80 7,954,500 -508,000 -6.00%
RANBAXY 30-Oct-14 597.85 4.65
0.78%
606.55
592.10
600.11 2,476,000
2,476
11.48% 14,858.72 6,509,000 -508,000 -7.24%
TITAN 30-Oct-14 395.60 5.05
1.29%
397.90
392.50
395.60 1,832,000
1,832
-32.75% 7,247.39 7,470,000 -508,000 -6.37%
BHEL 30-Oct-14 241.35 4.65
1.96%
242.35
237.00
240.18 12,132,000
6,066
-25.36% 29,138.64 35,160,000 -494,000 -1.39%
PFC 30-Oct-14 273.85 -1.35
-0.49%
278.90
267.75
272.05 8,808,000
4,404
-55.32% 23,962.16 6,842,000 -474,000 -6.48%
HDIL 30-Oct-14 76.80 0.30
0.39%
78.00
75.25
76.69 6,472,000
809
-11.58% 4,963.38 23,552,000 -472,000 -1.96%
TATAPOWER 30-Oct-14 87.95 -0.25
-0.28%
88.95
87.35
87.91 3,600,000
900
-35.53% 3,164.76 23,692,000 -460,000 -1.90%
RELCAPITAL 30-Oct-14 466.60 9.85
2.16%
469.70
459.00
465.58 10,744,000
10,744
2.93% 50,021.92 11,746,000 -441,000 -3.62%
ICICIBANK 30-Oct-14 1,571.00 -6.75
-0.43%
1,592.95
1,563.05
1,574.44 3,175,500
12,702
-43.37% 49,996.34 8,231,750 -411,500 -4.76%
LT 30-Oct-14 1,554.95 35.80
2.36%
1,560.00
1,528.65
1,544.34 3,536,750
14,147
28.62% 54,619.44 7,350,250 -369,750 -4.79%
UNITECH 30-Oct-14 17.60 -0.05
-0.28%
18.05
17.45
17.73 43,299,000
2,547
-27.35% 7,676.91 156,944,000 -357,000 -0.23%
TATASTEEL 30-Oct-14 458.90 1.45
0.32%
464.00
455.10
459.57 10,625,000
10,625
-36.56% 48,829.31 19,243,000 -342,000 -1.75%
ADANIENT 30-Oct-14 476.40 12.55
2.71%
477.60
467.40
474.30 3,224,000
3,224
-19.04% 15,291.43 5,710,000 -327,000 -5.42%
NTPC 30-Oct-14 147.00 -0.75
-0.51%
148.85
145.85
147.21 7,372,000
3,686
-50.56% 10,852.32 35,024,000 -324,000 -0.92%
HDFC 30-Oct-14 1,032.35 7.30
0.71%
1,037.05
1,020.00
1,028.07 2,969,250
11,877
55.38% 30,525.97 8,472,750 -305,250 -3.48%
JSWSTEEL 30-Oct-14 1,203.30 23.55
2.00%
1,213.00
1,180.00
1,196.26 1,198,500
4,794
-42.50% 14,337.18 4,737,500 -296,250 -5.89%
ANDHRABANK 30-Oct-14 75.80 0.70
0.93%
76.40
74.85
75.55 4,520,000
1,130
-46.29% 3,414.86 13,392,000 -292,000 -2.13%
HINDZINC 30-Oct-14 165.25 0.30
0.18%
167.00
163.50
165.02 1,074,000
537
-75.15% 1,772.31 7,090,000 -290,000 -3.93%
SUNPHARMA 30-Oct-14 809.20 9.20
1.15%
817.40
799.50
810.01 2,622,000
5,244
28.88% 21,238.46 8,967,500 -283,000 -3.06%
AMBUJACEM 30-Oct-14 217.10 3.25
1.52%
218.25
214.50
216.98 3,490,000
1,745
-1.63% 7,572.60 7,536,000 -272,000 -3.48%
DABUR 30-Oct-14 215.05 4.95
2.36%
217.25
210.95
215.13 2,000,000
1,000
93.42% 4,302.60 6,978,000 -268,000 -3.70%
IDEA 30-Oct-14 160.25 -1.25
-0.77%
163.60
159.30
161.80 3,828,000
1,914
-66.24% 6,193.70 14,328,000 -268,000 -1.84%
NMDC 30-Oct-14 161.45 -1.85
-1.13%
164.95
160.70
161.90 2,084,000
1,042
6.76% 3,374.00 10,428,000 -264,000 -2.47%
FEDERALBNK 30-Oct-14 142.15 0.95
0.67%
143.65
139.50
141.85 11,508,000
2,877
-34.42% 16,324.10 18,500,000 -260,000 -1.39%
UNIONBANK 30-Oct-14 221.40 1.35
0.61%
224.40
218.35
221.13 6,112,000
3,056
-49.17% 13,515.47 9,518,000 -260,000 -2.66%
HEXAWARE 30-Oct-14 186.05 -2.55
-1.35%
190.15
184.20
185.98 3,614,000
1,807
-37.82% 6,721.32 9,248,000 -248,000 -2.61%
CENTURYTEX 30-Oct-14 536.40 6.20
1.17%
539.80
532.30
536.72 3,106,000
3,106
-6.30% 16,670.52 7,387,000 -239,000 -3.13%
LICHSGFIN 30-Oct-14 340.95 6.10
1.82%
343.25
335.10
339.65 7,079,000
7,079
55.93% 24,043.82 12,224,000 -223,000 -1.79%
BIOCON 30-Oct-14 475.95 -4.60
-0.96%
478.00
464.55
473.14 3,155,000
6,310
93.92% 14,927.57 4,610,500 -221,000 -4.57%
SKSMICRO 30-Oct-14 316.10 -1.25
-0.39%
321.45
312.60
317.69 1,258,000
1,258
-59.54% 3,996.54 3,048,000 -216,000 -6.62%
YESBANK 30-Oct-14 623.30 -1.45
-0.23%
631.40
617.20
624.05 4,814,000
4,814
-29.31% 30,041.77 5,715,000 -192,000 -3.25%
JSWENERGY 30-Oct-14 76.35 1.10
1.46%
76.80
75.55
76.25 1,660,000
415
-40.12% 1,265.75 6,804,000 -184,000 -2.63%
INFY 30-Oct-14 3,803.80 20.30
0.54%
3,826.85
3,785.00
3,805.14 1,082,250
8,658
-53.63% 41,181.13 3,781,250 -181,250 -4.57%
TCS 30-Oct-14 2,453.10 16.90
0.69%
2,490.00
2,445.70
2,456.81 1,186,000
9,488
-26.16% 29,137.77 4,736,125 -170,000 -3.47%
UPL 30-Oct-14 336.70 8.80
2.68%
337.55
328.40
332.94 4,194,000
2,097
-46.44% 13,963.50 7,580,000 -164,000 -2.12%
GODREJIND 30-Oct-14 290.50 1.55
0.54%
293.35
287.60
291.01 1,038,000
1,038
-5.38% 3,020.68 4,400,000 -161,000 -3.53%
ALBK 30-Oct-14 107.15 -0.65
-0.60%
109.85
105.75
107.43 5,960,000
1,490
-34.45% 6,402.83 12,732,000 -160,000 -1.24%
RELINFRA 30-Oct-14 580.85 -0.85
-0.15%
589.00
573.80
581.41 3,776,000
7,552
-25.29% 21,954.04 5,976,000 -153,500 -2.50%
WIPRO 30-Oct-14 583.70 9.90
1.73%
586.60
577.20
582.24 2,530,500
5,061
15.87% 14,733.58 6,161,000 -144,500 -2.29%
DISHTV 30-Oct-14 57.00 0.25
0.44%
57.25
56.70
56.92 2,528,000
316
-60.75% 1,438.94 25,696,000 -144,000 -0.56%
HINDPETRO 30-Oct-14 523.70 2.40
0.46%
528.85
518.60
523.15 3,817,000
3,817
8.41% 19,968.64 9,127,000 -141,000 -1.52%
APOLLOTYRE 30-Oct-14 221.10 2.65
1.21%
224.05
218.05
221.25 9,502,000
4,751
-35.91% 21,023.18 11,966,000 -140,000 -1.16%
ABIRLANUVO 30-Oct-14 1,679.85 24.15
1.46%
1,699.00
1,660.05
1,686.41 567,250
2,269
223.22% 9,566.16 1,474,750 -126,750 -7.91%
CIPLA 30-Oct-14 628.50 20.00
3.29%
632.00
610.10
622.09 4,268,000
4,268
107.39% 26,550.80 5,630,000 -114,000 -1.98%
IBREALEST 30-Oct-14 65.55 -1.05
-1.58%
67.40
65.10
66.10 1,868,000
467
20.67% 1,234.75 34,344,000 -112,000 -0.33%
GLENMARK 30-Oct-14 707.20 -1.75
-0.25%
716.00
705.00
711.48 607,500
1,215
18.08% 4,322.24 2,018,500 -102,500 -4.83%
SBIN 30-Oct-14 2,585.10 -9.55
-0.37%
2,622.75
2,573.25
2,593.00 2,529,875
20,239
-24.99% 65,599.66 4,416,500 -99,750 -2.21%
KTKBANK 30-Oct-14 118.85 2.95
2.55%
119.25
116.20
117.91 4,910,000
2,455
21.11% 5,789.38 17,592,000 -92,000 -0.52%
BANKNIFTY 30-Oct-14 16,479.50 16.40
0.10%
16,632.00
16,401.10
16,492.31 2,662,450
106,498
-29.88% 439,099.51 1,872,575 -86,475 -4.41%
BANKINDIA 30-Oct-14 267.70 0.40
0.15%
271.20
263.80
267.06 4,198,000
4,198
-44.55% 11,211.18 8,198,000 -82,000 -0.99%
HCLTECH 30-Oct-14 1,516.85 8.15
0.54%
1,527.00
1,506.10
1,516.78 765,750
3,063
-31.01% 11,614.74 3,196,000 -80,500 -2.46%
CROMPGREAV 30-Oct-14 188.15 0.80
0.43%
191.15
186.35
188.64 10,302,000
5,151
-3.03% 19,433.69 17,320,000 -76,000 -0.44%
BHARTIARTL 30-Oct-14 410.55 -1.40
-0.34%
416.00
408.50
413.26 1,716,000
1,716
-49.16% 7,091.54 8,493,000 -74,000 -0.86%
PETRONET 30-Oct-14 198.10 4.20
2.17%
199.55
194.65
197.70 1,380,000
690
18.56% 2,728.26 4,488,000 -66,000 -1.45%
PNB 30-Oct-14 930.45 1.10
0.12%
941.35
921.50
930.02 3,274,000
6,548
-77.07% 30,448.85 4,530,500 -63,500 -1.38%
TATACOMM 30-Oct-14 381.85 5.60
1.49%
383.85
377.25
381.48 784,000
784
0.38% 2,990.80 5,169,000 -61,000 -1.17%
SIEMENS 30-Oct-14 863.10 27.75
3.32%
866.70
838.65
854.18 578,000
1,156
45.23% 4,937.16 1,220,500 -59,500 -4.65%
ARVIND 30-Oct-14 298.15 5.60
1.91%
300.00
294.10
297.81 13,430,000
6,715
-22.30% 39,995.88 10,946,000 -58,000 -0.53%
SYNDIBANK 30-Oct-14 117.70 0.20
0.17%
119.30
116.10
117.65 5,764,000
1,441
-35.53% 6,781.35 11,844,000 -56,000 -0.47%
BPCL 30-Oct-14 689.75 -0.70
-0.10%
697.00
684.00
691.26 1,694,500
3,389
-15.44% 11,713.40 3,536,500 -45,500 -1.27%
SRTRANSFIN 30-Oct-14 910.45 10.95
1.22%
916.70
898.40
910.37 420,500
841
-22.84% 3,828.11 913,000 -44,500 -4.65%
DRREDDY 30-Oct-14 3,043.75 72.75
2.45%
3,052.00
3,001.50
3,033.05 343,375
2,747
41.89% 10,414.74 1,096,250 -44,125 -3.87%
ACC 30-Oct-14 1,477.70 33.00
2.28%
1,484.50
1,448.50
1,468.40 590,750
2,363
2.87% 8,674.57 1,276,000 -40,500 -3.08%
AXISBANK 24-Dec-14 428.80 1.20
0.28%
430.00
425.00
428.67 56,250
45
80.00% 241.13 77,500 -37,500 -32.61%
S&P500 21-Nov-14 1,936.50 29.00
1.52%
1,968.00
1,934.25
1,940.75 127,400
5,096
-38.26% 2,472.52 183,250 -35,500 -16.23%
GRASIM 30-Oct-14 3,397.30 47.65
1.42%
3,425.00
3,365.00
3,399.26 184,375
1,475
-27.05% 6,267.39 1,291,625 -34,625 -2.61%
TECHM 30-Oct-14 2,340.60 8.05
0.35%
2,370.00
2,323.75
2,351.53 658,875
5,271
-3.34% 15,493.64 2,428,000 -33,750 -1.37%
IOB 30-Oct-14 60.95 0.25
0.41%
61.40
60.20
60.73 3,800,000
475
-33.84% 2,307.74 16,312,000 -32,000 -0.20%
ZEEL 30-Oct-14 340.30 4.25
1.26%
345.45
334.15
340.21 3,616,000
3,616
10.31% 12,301.99 6,786,000 -26,000 -0.38%
DIVISLAB 30-Oct-14 1,787.65 39.80
2.28%
1,792.05
1,757.50
1,779.38 169,250
677
-4.24% 3,011.60 603,750 -25,750 -4.09%
L&TFH 24-Dec-14 69.00 1.25
1.85%
69.00
67.50
68.65 32,000
8
700.00% 21.97 12,000 -24,000 -66.67%
ORIENTBANK 30-Oct-14 263.75 0.75
0.29%
270.40
258.40
263.90 3,482,000
1,741
-53.02% 9,189.00 4,472,000 -20,000 -0.45%
RPOWER 24-Dec-14 74.05 1.80
2.49%
74.15
73.50
73.87 48,000
12
-25.00% 35.46 236,000 -20,000 -7.81%
TATAMTRDVR 30-Oct-14 323.75 6.60
2.08%
325.00
318.55
322.47 6,440,000
3,220
4.78% 20,767.07 24,290,000 -18,000 -0.07%
HINDUNILVR 30-Oct-14 759.10 7.30
0.97%
761.50
750.10
756.05 1,015,000
2,030
-34.05% 7,673.91 4,524,500 -16,000 -0.35%
MINDTREE 30-Oct-14 1,046.35 12.95
1.25%
1,051.95
1,037.25
1,045.14 95,500
382
-29.26% 998.11 454,250 -14,250 -3.04%
MOTHERSUMI 30-Oct-14 398.75 5.60
1.42%
404.00
395.75
400.04 2,298,000
2,298
-6.28% 9,192.92 4,223,000 -13,000 -0.31%
FEDERALBNK 24-Dec-14 141.50 9.20
6.95%
141.50
141.50
143.54 20,000
5
- 28.71 8,000 -12,000 -60.00%
TATASTEEL 24-Dec-14 463.50 3.50
0.76%
468.00
462.85
463.17 20,000
20
400.00% 92.63 22,000 -11,000 -33.33%
APOLLOHOSP 30-Oct-14 1,068.45 32.15
3.10%
1,073.00
1,031.50
1,054.68 150,500
602
123.79% 1,587.29 328,250 -10,500 -3.10%
IGL 30-Oct-14 416.10 4.60
1.12%
417.40
409.15
414.08 713,000
713
-20.25% 2,952.39 917,000 -9,000 -0.97%
IRB 30-Oct-14 247.45 4.00
1.64%
248.70
245.55
247.23 17,804,000
4,451
-40.81% 44,016.83 11,364,000 -8,000 -0.07%
CESC 30-Oct-14 674.85 10.10
1.52%
685.50
673.00
678.92 985,500
1,971
8.96% 6,690.76 1,306,500 -7,500 -0.57%
JUSTDIAL 30-Oct-14 1,639.05 -5.35
-0.33%
1,667.95
1,634.40
1,647.64 115,875
927
-37.45% 1,909.20 364,000 -7,500 -2.02%
NTPC 24-Dec-14 148.80 -1.15
-0.77%
150.20
148.00
148.69 28,000
14
16.67% 41.63 46,000 -4,000 -8.00%
EICHERMOT 30-Oct-14 11,903.05 171.00
1.46%
11,969.95
11,780.05
11,887.96 50,625
405
-19.00% 6,018.28 100,375 -2,875 -2.78%
JINDALSTEL 24-Dec-14 159.75 12.40
8.42%
160.90
147.60
154.23 8,000
8
-76.47% 12.34 12,000 -2,000 -14.29%
UPL 24-Dec-14 340.25 0.20
0.06%
0.00
0.00
340.25 2,000
1
-50.00% 6.81 10,000 -2,000 -16.67%
UNIONBANK 24-Dec-14 219.80 -0.60
-0.27%
219.80
219.80
219.80 2,000
1
-85.71% 4.40 14,000 -2,000 -12.50%
MRF 30-Oct-14 30,877.60 219.15
0.71%
30,920.00
30,700.00
30,853.35 10,875
87
-65.34% 3,355.30 45,250 -1,000 -2.16%
OFSS 30-Oct-14 3,190.50 -13.20
-0.41%
3,225.70
3,185.35
3,199.43 7,875
63
-3.08% 251.96 90,250 -875 -0.96%
CESC 24-Dec-14 687.60 6.75
0.99%
687.60
687.60
684.35 1,000
2
-66.67% 6.84 500 -500 -50.00%
WIPRO 24-Dec-14 589.00 9.00
1.55%
590.10
584.65
588.51 2,500
5
-16.67% 14.71 8,000 -500 -5.88%
HCLTECH 24-Dec-14 1,537.60 10.00
0.65%
1,537.60
1,531.60
1,533.70 750
3
-40.00% 11.50 2,000 -250 -11.11%
TECHM 24-Dec-14 2,385.75 29.10
1.23%
2,385.75
2,371.20
2,378.47 250
2
- 5.95 750 -250 -25.00%
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.