Election 2014
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 (%)
IFCI 24-Apr-14 25.60 0.45
1.79%
25.75
25.10
25.55 32,820,000
3,282
52.30% 8,385.51 41,670,000 -11,430,000 -21.53%
JPASSOCIAT 24-Apr-14 57.55 2.90
5.31%
57.90
54.50
56.66 68,112,000
8,514
-8.58% 38,592.26 59,328,000 -7,064,000 -10.64%
BHEL 24-Apr-14 180.60 7.50
4.33%
181.15
171.00
176.43 28,656,000
14,328
140.44% 50,557.78 31,426,000 -5,942,000 -15.90%
UNITECH 24-Apr-14 16.55 0.90
5.75%
16.80
15.80
16.29 34,956,000
2,913
-31.54% 5,694.33 123,432,000 -5,796,000 -4.49%
IDFC 24-Apr-14 119.00 2.05
1.75%
119.85
117.10
118.76 26,976,000
6,744
1.55% 32,036.70 47,512,000 -5,772,000 -10.83%
ITC 24-Apr-14 353.80 6.35
1.83%
354.20
345.10
350.80 11,817,000
11,817
64.97% 41,454.04 17,860,000 -3,844,000 -17.71%
RCOM 24-Apr-14 131.80 1.80
1.38%
132.60
130.10
131.65 18,852,000
9,426
-46.13% 24,818.66 31,866,000 -3,810,000 -10.68%
HDFCBANK 24-Apr-14 721.10 -8.20
-1.12%
724.75
711.10
717.11 12,103,000
24,206
103.98% 86,791.82 24,312,000 -3,743,500 -13.34%
NTPC 24-Apr-14 123.40 0.75
0.61%
123.50
121.20
122.57 9,984,000
4,992
32.31% 12,237.39 21,882,000 -3,198,000 -12.75%
IBREALEST 24-Apr-14 62.60 2.45
4.07%
63.20
60.30
62.26 15,840,000
3,960
2.99% 9,861.98 18,092,000 -2,660,000 -12.82%
TATAGLOBAL 24-Apr-14 158.20 7.25
4.80%
158.85
151.60
155.89 16,296,000
8,148
265.55% 25,403.83 17,752,000 -2,574,000 -12.66%
JPPOWER 24-Apr-14 16.10 0.50
3.21%
16.30
15.55
15.89 10,803,000
831
-34.52% 1,716.60 23,205,000 -2,353,000 -9.21%
NHPC 24-Apr-14 20.15 0.25
1.26%
20.25
19.90
20.03 8,796,000
733
-18.37% 1,761.84 31,956,000 -2,292,000 -6.69%
UCOBANK 24-Apr-14 75.10 2.00
2.74%
75.30
72.95
74.28 9,636,000
2,409
5.43% 7,157.62 19,696,000 -2,280,000 -10.37%
RPOWER 24-Apr-14 73.20 1.20
1.67%
73.50
72.20
72.92 14,188,000
3,547
-39.58% 10,345.89 35,856,000 -1,952,000 -5.16%
AUROPHARMA 24-Apr-14 553.50 3.35
0.61%
557.70
529.50
545.17 18,806,000
9,403
132.86% 102,524.67 13,414,000 -1,900,000 -12.41%
TATAPOWER 24-Apr-14 84.05 2.30
2.81%
84.40
81.60
83.14 11,083,730
2,674
-0.07% 9,215.01 15,224,585 -1,774,060 -10.44%
TATAMOTORS 24-Apr-14 429.90 16.90
4.09%
431.40
417.05
425.05 14,685,000
14,685
59.07% 62,418.59 18,012,000 -1,609,000 -8.20%
COALINDIA 24-Apr-14 291.95 0.70
0.24%
293.30
287.50
290.76 4,093,000
4,093
21.92% 11,900.81 6,177,000 -1,604,000 -20.61%
L&TFH 24-Apr-14 67.75 1.25
1.88%
68.35
66.40
67.41 4,200,000
1,050
33.93% 2,831.22 30,656,000 -1,588,000 -4.92%
ASHOKLEY 24-Apr-14 23.15 0.35
1.54%
23.45
22.75
23.07 21,315,000
1,421
62.03% 4,917.37 26,865,000 -1,455,000 -5.14%
CROMPGREAV 24-Apr-14 189.75 12.35
6.96%
192.50
175.20
184.95 39,432,000
9,858
1.56% 72,929.48 14,596,000 -1,284,000 -8.09%
IDBI 24-Apr-14 66.55 1.35
2.07%
66.90
65.00
66.13 6,676,000
1,669
22.45% 4,414.84 11,048,000 -1,256,000 -10.21%
JISLJALEQS 24-Apr-14 69.20 1.20
1.76%
69.80
67.85
68.89 4,064,000
1,016
-43.21% 2,799.69 14,368,000 -1,248,000 -7.99%
RELIANCE 24-Apr-14 963.15 18.00
1.90%
965.45
946.40
958.16 5,378,250
21,513
39.69% 51,532.24 9,590,500 -1,104,000 -10.32%
RANBAXY 24-Apr-14 469.40 2.75
0.59%
473.90
465.55
469.17 4,555,000
4,555
42.83% 21,370.69 8,319,000 -1,104,000 -11.72%
SUNPHARMA 24-Apr-14 625.40 8.70
1.41%
626.90
616.25
623.36 4,527,000
9,054
57.49% 28,219.51 7,750,500 -1,081,000 -12.24%
TCS 24-Apr-14 2,223.15 22.65
1.03%
2,250.00
2,150.10
2,207.96 6,346,750
50,774
87.83% 140,133.70 3,808,125 -963,000 -20.18%
MCDOWELL-N 24-Apr-14 2,861.40 -12.95
-0.45%
2,877.95
2,740.75
2,864.60 1,810,125
14,481
-19.56% 51,852.84 5,647,875 -932,875 -14.18%
PFC 24-Apr-14 191.20 8.90
4.88%
192.20
180.20
186.23 7,528,000
3,764
19.26% 14,019.39 5,996,000 -890,000 -12.92%
TITAN 24-Apr-14 258.15 1.30
0.51%
259.75
256.35
258.58 1,676,000
1,676
13.24% 4,333.80 7,936,000 -864,000 -9.82%
KTKBANK 24-Apr-14 119.20 2.10
1.79%
120.00
117.20
118.83 9,784,000
2,446
-11.98% 11,626.33 16,132,000 -824,000 -4.86%
DLF 24-Apr-14 160.35 1.85
1.17%
161.80
156.40
159.86 36,984,000
18,492
-4.77% 59,122.62 40,116,000 -808,000 -1.97%
RELCAPITAL 24-Apr-14 375.65 7.40
2.01%
377.70
369.60
374.54 11,604,000
11,604
-39.05% 43,461.62 9,987,000 -801,000 -7.42%
BANKINDIA 24-Apr-14 220.55 6.50
3.04%
221.35
211.20
216.99 19,902,000
9,951
32.63% 43,185.35 12,232,000 -774,000 -5.95%
ONGC 24-Apr-14 323.60 5.90
1.86%
324.40
314.50
318.71 5,369,000
5,369
53.09% 17,111.54 11,575,000 -754,000 -6.12%
HINDPETRO 24-Apr-14 313.20 9.60
3.16%
315.40
299.40
307.48 5,384,000
2,692
61.39% 16,554.72 5,628,000 -742,000 -11.65%
ANDHRABANK 24-Apr-14 65.10 1.95
3.09%
65.30
63.10
64.37 4,256,000
1,064
30.71% 2,739.59 5,788,000 -692,000 -10.68%
CANBK 24-Apr-14 275.65 14.35
5.49%
277.40
260.45
267.74 8,193,000
8,193
6.02% 21,935.94 8,179,000 -686,000 -7.74%
TATAMTRDVR 24-Apr-14 236.80 9.35
4.11%
237.80
229.20
234.89 4,678,000
2,339
42.36% 10,988.15 15,586,000 -686,000 -4.22%
CIPLA 24-Apr-14 401.65 3.65
0.92%
402.00
396.15
399.79 2,577,000
5,154
29.43% 10,302.59 5,612,000 -660,000 -10.52%
JINDALSTEL 24-Apr-14 280.35 9.70
3.58%
281.75
268.90
276.38 6,669,000
6,669
20.14% 18,431.78 7,044,000 -645,000 -8.39%
ADANIPOWER 24-Apr-14 52.25 0.55
1.06%
53.10
51.80
52.45 16,680,000
2,085
-49.44% 8,748.66 32,264,000 -600,000 -1.83%
INDUSINDBK 24-Apr-14 501.30 11.65
2.38%
506.55
489.05
497.35 7,311,000
7,311
-19.68% 36,361.26 4,892,000 -584,000 -10.66%
TATACOMM 24-Apr-14 312.10 4.20
1.36%
315.05
305.20
311.06 4,436,000
2,218
-33.83% 13,798.62 6,440,000 -580,000 -8.26%
WIPRO 24-Apr-14 587.75 14.75
2.57%
591.00
575.00
585.72 4,450,000
8,900
34.97% 26,064.54 5,362,500 -574,500 -9.68%
BPCL 24-Apr-14 451.15 14.25
3.26%
453.70
436.00
444.53 3,475,000
3,475
43.30% 15,447.42 3,088,000 -534,000 -14.74%
AXISBANK 24-Apr-14 1,469.05 33.25
2.32%
1,475.90
1,436.20
1,461.75 5,024,750
20,099
65.72% 73,449.28 3,811,000 -529,000 -12.19%
INDIACEM 24-Apr-14 71.10 4.05
6.04%
72.15
67.15
69.69 9,976,000
1,247
-32.34% 6,952.27 11,192,000 -528,000 -4.51%
NMDC 24-Apr-14 149.60 0.15
0.10%
151.80
149.30
150.44 2,808,000
1,404
20.62% 4,224.36 8,618,000 -480,000 -5.28%
IOC 24-Apr-14 264.90 2.65
1.01%
266.90
259.60
263.48 2,338,000
2,338
135.45% 6,160.16 3,014,000 -456,000 -13.14%
CENTURYTEX 24-Apr-14 365.25 2.70
0.74%
371.80
362.95
367.64 2,945,000
2,945
22.81% 10,827.00 3,995,000 -455,000 -10.22%
NIFTY 24-Apr-14 6,799.95 102.65
1.53%
6,805.95
6,704.05
6,763.34 12,359,050
247,181
15.91% 835,884.57 15,280,550 -444,750 -2.83%
JSWENERGY 24-Apr-14 59.05 2.25
3.96%
59.35
57.20
58.51 3,040,000
380
-30.53% 1,778.70 9,848,000 -440,000 -4.28%
HINDALCO 24-Apr-14 141.80 5.90
4.34%
142.40
135.60
139.18 18,708,000
9,354
37.52% 26,037.79 22,946,000 -436,000 -1.86%
HEXAWARE 24-Apr-14 169.45 6.65
4.08%
171.55
162.00
167.97 4,348,000
2,174
23.73% 7,303.34 7,242,000 -426,000 -5.56%
FEDERALBNK 24-Apr-14 94.85 3.75
4.12%
95.30
91.15
93.59 4,048,000
1,012
-15.46% 3,788.52 10,452,000 -424,000 -3.90%
MCLEODRUSS 24-Apr-14 275.50 5.10
1.89%
276.50
268.25
272.67 920,000
920
-23.97% 2,508.56 2,436,000 -419,000 -14.68%
YESBANK 24-Apr-14 418.95 9.50
2.32%
419.95
410.25
416.11 11,948,000
11,948
-19.92% 49,716.82 10,741,000 -406,000 -3.64%
SBIN 24-Apr-14 2,025.85 58.05
2.95%
2,030.90
1,968.90
2,004.06 6,201,875
49,615
48.09% 124,289.30 4,601,750 -404,875 -8.09%
INFY 24-Apr-14 3,201.85 37.25
1.18%
3,215.80
3,166.35
3,195.29 2,215,000
17,720
-32.66% 70,775.67 3,067,875 -394,500 -11.39%
VOLTAS 24-Apr-14 167.60 9.45
5.98%
168.85
154.60
161.90 30,720,000
7,680
115.13% 49,735.68 8,108,000 -380,000 -4.48%
RELINFRA 24-Apr-14 522.30 15.85
3.13%
525.25
508.75
518.79 11,784,000
11,784
-33.12% 61,134.21 5,162,000 -367,000 -6.64%
ICICIBANK 24-Apr-14 1,265.35 41.20
3.37%
1,274.90
1,230.65
1,256.28 8,701,000
34,804
104.39% 109,308.92 7,394,500 -357,000 -4.61%
BAJAJ-AUTO 24-Apr-14 2,023.30 16.40
0.82%
2,029.00
1,995.70
2,020.13 790,750
6,326
64.44% 15,974.18 570,875 -343,000 -37.53%
IGL 24-Apr-14 293.40 1.90
0.65%
298.10
291.05
294.16 802,000
802
-15.13% 2,359.16 1,237,000 -341,000 -21.61%
CAIRN 24-Apr-14 368.85 6.65
1.84%
373.00
361.50
367.87 4,289,000
4,289
27.88% 15,777.94 6,514,000 -333,000 -4.86%
LUPIN 24-Apr-14 959.35 1.60
0.17%
967.60
957.00
962.38 1,216,250
4,865
-29.27% 11,704.95 4,935,750 -331,500 -6.29%
TECHM 24-Apr-14 1,775.60 24.15
1.38%
1,782.35
1,745.50
1,772.11 1,346,250
5,385
-9.89% 23,857.03 3,387,750 -308,750 -8.35%
JSWSTEEL 24-Apr-14 1,049.00 30.00
2.94%
1,053.80
1,001.30
1,036.98 2,787,000
5,574
4.89% 28,900.63 6,157,000 -300,500 -4.65%
ALBK 24-Apr-14 94.80 3.25
3.55%
95.00
91.55
93.82 5,796,000
1,449
-8.87% 5,437.81 8,700,000 -288,000 -3.20%
BANKBARODA 24-Apr-14 774.45 14.50
1.91%
777.00
750.55
766.58 5,433,000
10,866
23.89% 41,648.29 2,962,500 -284,500 -8.76%
GAIL 24-Apr-14 375.40 5.65
1.53%
376.50
370.00
373.98 1,596,000
1,596
22.58% 5,968.72 2,646,000 -278,000 -9.51%
ADANIPORTS 24-Apr-14 199.00 4.45
2.29%
204.20
195.50
199.98 11,820,000
5,910
-18.75% 23,637.64 9,102,000 -272,000 -2.90%
ADANIENT 24-Apr-14 440.30 8.10
1.87%
456.60
432.20
444.14 26,392,000
13,196
-56.76% 117,217.43 7,562,000 -270,000 -3.45%
IOB 24-Apr-14 52.35 1.35
2.65%
52.70
51.05
51.99 2,080,000
260
-2.62% 1,081.39 5,096,000 -264,000 -4.93%
IRB 24-Apr-14 117.30 6.45
5.82%
118.25
110.40
115.03 6,660,000
1,665
0.60% 7,661.00 12,068,000 -260,000 -2.11%
UPL 24-Apr-14 215.95 1.10
0.51%
217.70
210.45
214.81 4,330,000
2,165
-15.30% 9,301.27 9,668,000 -246,000 -2.48%
M&M 24-Apr-14 1,000.65 20.35
2.08%
1,004.70
982.00
993.23 2,163,000
8,652
9.27% 21,483.56 1,416,250 -195,500 -12.13%
SSLT 24-Apr-14 193.50 2.90
1.52%
194.25
190.35
192.65 10,392,000
5,196
-0.67% 20,020.19 22,970,000 -190,000 -0.82%
SYNDIBANK 24-Apr-14 101.00 3.55
3.64%
101.45
97.30
99.89 5,092,000
1,273
5.12% 5,086.40 6,464,000 -188,000 -2.83%
HINDZINC 24-Apr-14 131.90 2.15
1.66%
132.30
129.30
131.32 1,332,000
666
14.63% 1,749.18 8,800,000 -176,000 -1.96%
BHARTIARTL 24-Apr-14 326.30 1.95
0.60%
327.70
321.80
325.19 4,387,000
4,387
-24.52% 14,266.09 11,359,000 -173,000 -1.50%
ORIENTBANK 24-Apr-14 228.95 12.65
5.85%
230.75
215.20
223.44 6,040,000
3,020
28.35% 13,495.78 4,548,000 -154,000 -3.28%
M&MFIN 24-Apr-14 231.20 -0.85
-0.37%
235.30
229.60
232.19 2,297,000
2,297
-16.84% 5,333.40 6,032,000 -147,000 -2.38%
IDEA 24-Apr-14 140.50 2.25
1.63%
140.85
137.30
139.70 5,036,000
2,518
-28.87% 7,035.29 10,654,000 -138,000 -1.28%
TATACHEM 24-Apr-14 283.00 1.70
0.60%
284.50
280.55
282.68 657,000
657
-2.09% 1,857.21 2,068,000 -131,000 -5.96%
HCLTECH 24-Apr-14 1,426.60 20.00
1.42%
1,448.00
1,410.30
1,427.38 2,818,250
11,273
20.14% 40,227.14 2,638,750 -129,250 -4.67%
JUBLFOOD 24-Apr-14 983.95 -20.40
-2.03%
1,011.20
978.10
987.41 594,250
2,377
45.20% 5,867.68 1,232,000 -126,000 -9.28%
HINDUNILVR 24-Apr-14 612.30 1.95
0.32%
616.80
604.05
611.53 2,488,000
4,976
-7.20% 15,214.87 4,202,000 -119,500 -2.77%
TATASTEEL 24-Apr-14 420.50 6.15
1.48%
421.50
412.40
417.31 12,624,000
12,624
-16.45% 52,681.21 10,636,000 -101,000 -0.94%
GMRINFRA 24-Apr-14 25.55 1.25
5.14%
25.85
24.15
25.08 18,986,000
1,726
14.15% 4,761.69 54,593,000 -99,000 -0.18%
GRASIM 24-Apr-14 2,774.70 15.60
0.57%
2,794.95
2,752.50
2,778.47 284,125
2,273
153.97% 7,894.33 813,750 -97,875 -10.74%
KOTAKBANK 24-Apr-14 804.65 19.00
2.42%
806.95
781.55
794.77 2,387,000
4,774
78.73% 18,971.16 3,075,000 -96,500 -3.04%
DABUR 24-Apr-14 179.85 0.10
0.06%
180.60
178.80
179.80 1,066,000
533
-18.13% 1,916.67 3,200,000 -92,000 -2.79%
SIEMENS 24-Apr-14 758.25 20.55
2.79%
763.45
732.80
748.19 621,500
1,243
16.28% 4,650.00 854,500 -92,000 -9.72%
SUNTV 24-Apr-14 401.05 5.65
1.43%
403.00
394.55
399.01 523,000
523
16.74% 2,086.82 965,000 -89,000 -8.44%
SRTRANSFIN 24-Apr-14 748.45 19.70
2.70%
756.50
728.50
741.06 400,500
801
15.42% 2,967.95 534,500 -69,500 -11.51%
PETRONET 24-Apr-14 141.15 -0.70
-0.49%
145.85
140.60
143.02 1,124,000
562
-62.81% 1,607.54 1,432,000 -64,000 -4.28%
S&P500 17-Apr-14 1,855.50 1.75
0.09%
1,857.00
1,854.00
1,855.78 85,250
1,705
-54.24% 1,582.05 144,500 -63,000 -30.36%
MARUTI 24-Apr-14 1,954.15 15.15
0.78%
1,964.80
1,935.15
1,951.80 971,250
3,885
-18.96% 18,956.86 2,860,500 -61,500 -2.10%
EXIDEIND 24-Apr-14 126.50 1.45
1.16%
127.50
125.30
126.66 2,488,000
1,244
-48.51% 3,151.30 4,188,000 -58,000 -1.37%
PTC 24-Apr-14 71.35 1.40
2.00%
72.25
70.50
71.47 2,744,000
343
25.18% 1,961.14 3,888,000 -40,000 -1.02%
JUSTDIAL 24-Apr-14 1,244.50 -7.40
-0.59%
1,285.00
1,216.85
1,245.09 575,000
2,300
-53.43% 7,159.27 569,500 -33,750 -5.59%
BATAINDIA 24-Apr-14 1,076.65 4.95
0.46%
1,087.00
1,065.00
1,074.37 207,750
831
-2.35% 2,232.00 381,750 -32,000 -7.73%
ABIRLANUVO 24-Apr-14 1,105.25 0.75
0.07%
1,114.25
1,095.15
1,105.73 313,250
1,253
-7.73% 3,463.70 960,500 -23,750 -2.41%
APOLLOHOSP 24-Apr-14 889.85 1.05
0.12%
894.65
875.55
887.02 48,250
193
16.97% 427.99 244,250 -22,500 -8.43%
DIVISLAB 24-Apr-14 1,329.30 0.05
0.00%
1,343.00
1,318.25
1,329.75 143,500
574
7.29% 1,908.19 702,500 -22,250 -3.07%
RECLTD 24-Apr-14 248.95 9.90
4.14%
250.15
237.10
243.45 5,076,000
2,538
41.79% 12,357.52 3,234,000 -22,000 -0.68%
DJIA 17-Apr-14 16,345.00 7.50
0.05%
16,402.50
16,335.00
16,358.50 25,800
516
- 4,220.49 5,625 -20,525 -78.49%
OFSS 24-Apr-14 3,195.60 53.60
1.71%
3,209.00
3,122.00
3,163.37 33,375
267
51.70% 1,055.77 142,750 -20,375 -12.49%
ULTRACEMCO 24-Apr-14 2,226.60 22.00
1.00%
2,235.80
2,185.00
2,215.83 364,375
2,915
75.92% 8,073.93 914,625 -19,125 -2.05%
ACC 24-Apr-14 1,364.45 27.45
2.05%
1,372.95
1,323.40
1,349.67 923,250
3,693
13.53% 12,460.83 1,095,250 -18,250 -1.64%
UNITECH 26-Jun-14 16.95 0.95
5.94%
16.95
16.95
16.95 12,000
1
-50.00% 2.03 240,000 -12,000 -4.76%
DRREDDY 24-Apr-14 2,562.00 14.40
0.57%
2,581.00
2,529.40
2,559.04 514,375
4,115
21.10% 13,163.06 1,175,500 -10,750 -0.91%
COLPAL 24-Apr-14 1,412.20 25.45
1.84%
1,414.95
1,387.55
1,404.22 85,500
342
-30.20% 1,200.61 254,750 -8,500 -3.23%
GLENMARK 24-Apr-14 583.45 -1.70
-0.29%
591.10
581.80
585.55 136,500
273
-50.81% 799.28 541,000 -8,000 -1.46%
UBL 24-Apr-14 819.80 5.15
0.63%
822.40
805.90
815.24 46,250
185
-4.64% 377.05 292,500 -6,500 -2.17%
CNXIT 24-Apr-14 9,400.45 107.85
1.16%
9,420.00
9,262.00
9,380.62 28,600
572
-9.49% 2,682.86 33,600 -6,100 -15.37%
ITC 26-Jun-14 354.90 4.20
1.20%
354.90
347.00
349.53 10,000
10
-16.67% 34.95 60,000 -6,000 -9.09%
SUNPHARMA 26-Jun-14 635.60 10.85
1.74%
635.80
629.90
634.10 9,500
19
-9.52% 60.24 17,000 -5,500 -24.44%
GSKCONS 24-Apr-14 4,424.00 72.40
1.66%
4,449.90
4,210.05
4,306.42 11,125
89
456.25% 479.09 11,000 -4,875 -30.71%
SBIN 26-Jun-14 2,023.60 50.30
2.55%
2,026.00
1,977.00
2,007.39 11,875
95
13.10% 238.38 49,000 -2,375 -4.62%
INFY 26-Jun-14 3,213.10 34.35
1.08%
3,222.40
3,180.00
3,208.41 3,375
27
-78.23% 108.28 34,625 -625 -1.77%
MRF 29-May-14 24,015.00 488.00
2.07%
24,037.95
23,558.05
23,822.19 3,500
28
47.37% 833.78 3,750 -375 -9.09%
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.