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 (%)
JISLJALEQS 30-Oct-14 84.70 1.50
1.80%
85.80
82.80
84.14 1,384,000
346
-65.05% 1,164.50 26,128,000 -296,000 -1.12%
NHPC 30-Oct-14 20.40 0.10
0.49%
20.45
20.30
20.35 2,532,000
211
-83.23% 515.26 62,184,000 -252,000 -0.40%
ONGC 30-Oct-14 404.00 2.85
0.71%
405.00
401.80
403.53 1,074,000
1,074
-89.77% 4,333.91 21,329,000 -170,000 -0.79%
TATAPOWER 30-Oct-14 88.30 0.35
0.40%
88.50
88.05
88.32 488,000
122
-86.44% 431.00 23,528,000 -164,000 -0.69%
RPOWER 30-Oct-14 73.20 0.15
0.21%
73.50
73.10
73.23 1,160,000
290
-91.12% 849.47 51,164,000 -148,000 -0.29%
CROMPGREAV 30-Oct-14 188.65 0.50
0.27%
189.50
187.70
188.28 712,000
356
-93.09% 1,340.55 17,180,000 -140,000 -0.81%
IDFC 30-Oct-14 146.70 0.55
0.38%
147.15
146.25
146.52 1,140,000
570
-92.43% 1,670.33 44,666,000 -130,000 -0.29%
KTKBANK 30-Oct-14 119.00 0.15
0.13%
119.50
118.60
119.12 540,000
270
-89.00% 643.25 17,462,000 -130,000 -0.74%
UCOBANK 30-Oct-14 81.20 -0.30
-0.37%
81.75
80.20
81.01 572,000
143
-90.88% 463.38 24,052,000 -124,000 -0.51%
EXIDEIND 30-Oct-14 159.00 2.55
1.63%
159.20
155.40
158.01 1,516,000
758
-75.93% 2,395.43 8,946,000 -94,000 -1.04%
IDBI 30-Oct-14 67.35 0.25
0.37%
67.60
67.05
67.25 640,000
160
-92.58% 430.40 17,600,000 -84,000 -0.48%
L&TFH 30-Oct-14 68.70 0.55
0.81%
68.90
68.35
68.63 2,280,000
570
-89.35% 1,564.76 42,804,000 -84,000 -0.20%
VOLTAS 30-Oct-14 242.25 -0.70
-0.29%
243.55
241.25
242.14 696,000
348
-92.56% 1,685.29 6,430,000 -84,000 -1.29%
M&MFIN 30-Oct-14 277.95 1.60
0.58%
279.00
276.00
277.84 363,000
363
-91.97% 1,008.56 7,177,000 -83,000 -1.14%
GMRINFRA 30-Oct-14 21.45 0.00
0.00%
21.55
21.25
21.47 2,450,000
245
-85.31% 526.02 232,140,000 -80,000 -0.03%
RCOM 30-Oct-14 103.30 0.10
0.10%
103.90
103.10
103.36 1,180,000
590
-89.63% 1,219.65 43,078,000 -70,000 -0.16%
TATAMTRDVR 30-Oct-14 323.60 -0.15
-0.05%
325.00
321.60
323.20 528,000
264
-91.80% 1,706.50 24,232,000 -58,000 -0.24%
ALBK 30-Oct-14 107.55 0.40
0.37%
108.50
105.20
107.56 896,000
224
-84.97% 963.74 12,676,000 -56,000 -0.44%
JPASSOCIAT 30-Oct-14 30.10 0.00
0.00%
30.50
30.00
30.15 1,560,000
195
-93.09% 470.34 122,760,000 -56,000 -0.05%
ITC 30-Oct-14 351.40 1.10
0.31%
352.40
350.10
351.49 351,000
351
-87.95% 1,233.73 24,846,000 -54,000 -0.22%
TVSMOTOR 30-Oct-14 255.25 -0.50
-0.20%
257.15
255.00
255.79 336,000
168
-94.48% 859.45 3,274,000 -52,000 -1.56%
INDIACEM 30-Oct-14 111.35 0.10
0.09%
111.70
110.60
111.11 760,000
190
-88.99% 844.44 16,040,000 -48,000 -0.30%
TATAMOTORS 30-Oct-14 514.65 -3.80
-0.73%
518.00
514.05
515.38 1,043,000
1,043
-91.79% 5,375.41 19,042,000 -47,000 -0.25%
HAVELLS 30-Oct-14 272.15 3.45
1.28%
272.50
269.80
271.47 426,250
341
-94.89% 1,157.14 4,356,250 -46,250 -1.05%
ADANIPORTS 30-Oct-14 269.50 0.40
0.15%
270.70
268.20
269.58 846,000
423
-86.76% 2,280.65 8,390,000 -44,000 -0.52%
HINDALCO 30-Oct-14 149.60 0.55
0.37%
150.40
148.90
149.70 938,000
469
-91.84% 1,404.19 27,738,000 -40,000 -0.14%
MCLEODRUSS 30-Oct-14 248.50 0.85
0.34%
249.60
246.40
247.75 98,000
98
-88.72% 242.80 2,519,000 -40,000 -1.56%
PTC 30-Oct-14 86.45 0.05
0.06%
86.60
85.90
86.22 328,000
82
-92.27% 282.80 7,764,000 -40,000 -0.51%
GODREJIND 30-Oct-14 293.70 3.20
1.10%
294.25
290.50
293.44 364,000
364
-64.93% 1,068.12 4,363,000 -37,000 -0.84%
JINDALSTEL 27-Nov-14 167.65 6.35
3.94%
169.25
164.25
166.90 443,000
443
-81.35% 739.37 1,808,000 -37,000 -2.01%
ANDHRABANK 30-Oct-14 75.65 -0.15
-0.20%
76.25
75.35
75.63 412,000
103
-90.88% 311.60 13,356,000 -36,000 -0.27%
TCS 30-Oct-14 2,463.50 10.40
0.42%
2,464.95
2,452.65
2,460.27 124,625
997
-89.49% 3,066.11 4,700,500 -35,625 -0.75%
CENTURYTEX 30-Oct-14 537.50 1.10
0.21%
537.85
531.00
536.24 236,000
236
-92.40% 1,265.53 7,353,000 -34,000 -0.46%
SUNPHARMA 30-Oct-14 811.10 1.90
0.23%
813.70
810.50
811.58 171,000
342
-93.48% 1,387.80 8,935,000 -32,500 -0.36%
HCLTECH 30-Oct-14 1,527.25 10.40
0.69%
1,529.00
1,521.80
1,524.72 114,750
459
-85.01% 1,749.62 3,164,750 -31,250 -0.98%
CIPLA 30-Oct-14 627.00 -1.50
-0.24%
633.80
625.60
630.05 525,000
525
-87.70% 3,307.76 5,602,000 -28,000 -0.50%
ZEEL 30-Oct-14 338.75 -1.55
-0.46%
341.45
337.65
338.96 179,000
179
-95.05% 606.74 6,758,000 -28,000 -0.41%
JSWENERGY 30-Oct-14 75.90 -0.45
-0.59%
76.40
75.55
75.96 188,000
47
-88.67% 142.80 6,780,000 -24,000 -0.35%
SAIL 30-Oct-14 82.30 -0.10
-0.12%
82.65
81.70
82.12 672,000
168
-93.40% 551.85 34,360,000 -24,000 -0.07%
ARVIND 30-Oct-14 297.70 -0.45
-0.15%
299.10
297.10
298.01 880,000
440
-93.45% 2,622.49 10,926,000 -20,000 -0.18%
IBREALEST 30-Oct-14 66.40 0.85
1.30%
66.40
65.75
66.09 224,000
56
-88.01% 148.04 34,324,000 -20,000 -0.06%
DABUR 30-Oct-14 215.70 0.65
0.30%
216.45
215.60
215.95 68,000
34
-96.60% 146.85 6,960,000 -18,000 -0.26%
IDEA 30-Oct-14 160.65 0.40
0.25%
161.35
160.00
160.85 306,000
153
-92.01% 492.20 14,310,000 -18,000 -0.13%
IOC 30-Oct-14 365.00 1.65
0.45%
366.00
363.50
364.81 286,000
286
-88.31% 1,043.36 5,322,000 -17,000 -0.32%
ONGC 27-Nov-14 405.75 2.80
0.69%
406.00
403.50
405.34 264,000
264
-90.83% 1,070.10 3,887,000 -17,000 -0.44%
IOB 30-Oct-14 60.70 -0.25
-0.41%
61.00
60.70
60.79 216,000
27
-94.32% 131.31 16,296,000 -16,000 -0.10%
TATASTEEL 30-Oct-14 459.75 0.85
0.19%
461.65
458.70
459.72 1,203,000
1,203
-88.68% 5,530.43 19,228,000 -15,000 -0.08%
HDFC 30-Oct-14 1,032.00 -0.35
-0.03%
1,035.00
1,030.00
1,032.34 143,750
575
-95.16% 1,483.99 8,458,500 -14,250 -0.17%
INFY 30-Oct-14 3,807.55 3.75
0.10%
3,815.00
3,800.00
3,808.27 97,125
777
-91.03% 3,698.78 3,767,125 -14,125 -0.37%
BHARATFORG 30-Oct-14 766.90 5.25
0.69%
767.25
762.15
765.61 267,000
267
-86.62% 2,044.18 4,466,000 -14,000 -0.31%
TATACHEM 30-Oct-14 410.60 3.15
0.77%
412.50
409.00
410.76 394,000
394
-81.37% 1,618.39 3,129,000 -14,000 -0.45%
RELIANCE 30-Oct-14 955.45 5.80
0.61%
957.60
951.10
954.63 1,320,750
5,283
-82.84% 12,608.28 32,390,750 -13,500 -0.04%
MARUTI 30-Oct-14 3,177.00 -12.25
-0.38%
3,193.95
3,165.50
3,173.12 127,125
1,017
-92.21% 4,033.83 1,854,250 -8,875 -0.48%
ADANIENT 30-Oct-14 475.55 -0.85
-0.18%
478.00
473.85
475.26 281,000
281
-91.28% 1,335.48 5,702,000 -8,000 -0.14%
DISHTV 30-Oct-14 56.85 -0.15
-0.26%
57.25
56.40
56.66 376,000
47
-85.13% 213.04 25,688,000 -8,000 -0.03%
AMBUJACEM 30-Oct-14 217.30 0.20
0.09%
218.10
217.05
217.62 178,000
89
-94.90% 387.36 7,528,000 -8,000 -0.11%
GLENMARK 30-Oct-14 714.75 7.55
1.07%
714.80
706.25
713.17 66,000
132
-89.14% 470.69 2,010,500 -8,000 -0.40%
HDIL 30-Oct-14 76.70 -0.10
-0.13%
76.85
76.35
76.57 664,000
83
-89.74% 508.42 23,544,000 -8,000 -0.03%
M&M 30-Oct-14 1,269.05 3.70
0.29%
1,270.65
1,260.00
1,265.55 107,750
431
-93.54% 1,363.63 2,956,750 -8,000 -0.27%
TITAN 30-Oct-14 395.70 0.10
0.03%
396.80
392.00
394.89 157,000
157
-91.43% 619.98 7,462,000 -8,000 -0.11%
LT 30-Oct-14 1,557.50 2.55
0.16%
1,563.70
1,555.55
1,559.46 421,750
1,687
-88.08% 6,577.02 7,343,750 -6,500 -0.09%
NMDC 30-Oct-14 161.80 0.35
0.22%
162.40
160.70
161.36 218,000
109
-89.54% 351.76 10,422,000 -6,000 -0.06%
ORIENTBANK 30-Oct-14 263.70 -0.05
-0.02%
265.80
263.35
264.45 266,000
133
-92.36% 703.44 4,466,000 -6,000 -0.13%
SUNTV 30-Oct-14 311.00 0.30
0.10%
312.80
310.25
311.40 51,000
51
-96.27% 158.81 2,202,000 -5,000 -0.23%
TATACOMM 30-Oct-14 383.00 1.15
0.30%
384.20
381.10
383.19 94,000
94
-88.01% 360.20 5,164,000 -5,000 -0.10%
S&P500 21-Nov-14 1,942.00 5.50
0.28%
1,945.00
1,941.25
1,942.31 18,000
0
-85.87% 349.62 178,500 -4,750 -2.59%
ULTRACEMCO 30-Oct-14 2,438.50 25.55
1.06%
2,442.20
2,422.00
2,435.80 38,875
311
-81.30% 946.92 999,625 -4,375 -0.44%
AMBUJACEM 27-Nov-14 218.60 0.15
0.07%
219.10
218.60
218.78 46,000
23
-88.14% 100.64 560,000 -4,000 -0.71%
IOC 27-Nov-14 367.30 2.20
0.60%
368.15
366.05
366.90 49,000
49
-94.28% 179.78 1,394,000 -4,000 -0.29%
JSWENERGY 27-Nov-14 76.20 -0.60
-0.78%
76.70
76.00
76.21 44,000
11
-90.18% 33.53 540,000 -4,000 -0.74%
PETRONET 30-Oct-14 197.90 -0.20
-0.10%
199.90
197.90
198.64 100,000
50
-92.75% 198.64 4,484,000 -4,000 -0.09%
SRTRANSFIN 27-Nov-14 927.00 10.00
1.09%
934.00
922.05
927.00 16,000
32
-76.64% 148.32 121,500 -4,000 -3.19%
HAVELLS 27-Nov-14 273.80 3.60
1.33%
273.85
271.75
272.86 80,000
64
-88.98% 218.29 466,250 -3,750 -0.80%
SIEMENS 30-Oct-14 858.25 -4.85
-0.56%
866.00
855.70
859.52 28,500
57
-95.07% 244.96 1,217,000 -3,500 -0.29%
BATAINDIA 30-Oct-14 1,255.50 3.40
0.27%
1,259.00
1,252.15
1,255.96 18,000
72
-91.57% 226.07 545,250 -3,250 -0.59%
LUPIN 30-Oct-14 1,395.40 2.85
0.20%
1,399.00
1,390.00
1,393.98 82,000
328
-94.55% 1,143.06 7,952,250 -2,250 -0.03%
MINDTREE 30-Oct-14 1,053.15 6.80
0.65%
1,055.65
1,048.30
1,052.45 5,000
20
-94.76% 52.62 452,000 -2,250 -0.50%
APOLLOHOSP 30-Oct-14 1,070.40 1.95
0.18%
1,077.90
1,068.00
1,071.66 15,750
63
-89.53% 168.79 326,250 -2,000 -0.61%
UPL 30-Oct-14 336.80 0.10
0.03%
338.00
335.25
336.87 454,000
227
-89.18% 1,529.39 7,578,000 -2,000 -0.03%
DRREDDY 30-Oct-14 3,056.20 12.45
0.41%
3,063.85
3,052.60
3,058.81 34,125
273
-90.06% 1,043.82 1,094,500 -1,750 -0.16%
JUBLFOOD 30-Oct-14 1,321.50 -7.15
-0.54%
1,335.00
1,318.00
1,322.21 14,000
56
-97.45% 185.11 1,741,500 -1,500 -0.09%
RANBAXY 30-Oct-14 598.50 0.65
0.11%
600.95
597.85
599.14 66,000
66
-97.33% 395.43 6,508,000 -1,000 -0.02%
SIEMENS 27-Nov-14 863.00 -5.35
-0.62%
863.00
860.35
861.28 1,500
3
-98.34% 12.92 215,000 -1,000 -0.46%
EICHERMOT 30-Oct-14 11,930.00 26.95
0.23%
11,980.00
11,915.00
11,949.18 8,375
67
-83.46% 1,000.74 99,875 -500 -0.50%
INDUSINDBK 30-Oct-14 685.00 -1.60
-0.23%
687.75
682.15
684.79 180,500
361
-91.03% 1,236.05 6,190,500 -500 -0.01%
COLPAL 30-Oct-14 1,724.45 1.90
0.11%
1,729.70
1,720.00
1,724.25 15,750
63
-90.78% 271.57 535,750 -250 -0.05%
MINDTREE 27-Nov-14 1,057.00 5.30
0.50%
1,059.95
1,057.00
1,058.31 750
3
-94.00% 7.94 30,000 -250 -0.83%
MRF 30-Oct-14 30,900.00 22.40
0.07%
31,000.00
30,873.05
30,930.22 1,125
9
-89.66% 347.96 45,000 -250 -0.55%
OFSS 30-Oct-14 3,190.35 -0.15
-0.00%
3,190.35
3,166.25
3,174.03 1,125
9
-85.71% 35.71 90,000 -250 -0.28%
GRASIM 27-Nov-14 3,446.00 20.65
0.60%
3,446.00
3,438.00
3,441.24 750
6
-98.40% 25.81 198,625 -125 -0.06%
TECHM 27-Nov-14 2,376.00 25.90
1.10%
2,376.45
2,366.45
2,371.50 7,000
56
-94.11% 166.01 178,625 -125 -0.07%
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.