Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
Jul 25, 15:30
in for

Decrease in open interest along with a decrease in price mostly indicates long unwinding.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Decrease in OI Decrease
(%)
Vol. Shares
Prev. Volume
%
Change
JPASSOCIAT 27-Jul-17 26.80 -0.85 -3.07% 28.05
26.65
27.23 127,500,000 -12,308,000 -8.80% 67,796,000
145,928,000
-53.54%
SUZLON 27-Jul-17 19.00 -0.05 -0.26% 19.10
18.85
18.99 380,940,000 -4,440,000 -1.15% 82,710,000
125,700,000
-34.20%
BHEL 27-Jul-17 145.90 -0.60 -0.41% 146.90
145.35
146.08 21,900,000 -2,320,000 -9.58% 12,125,000
15,285,000
-20.67%
RECLTD 27-Jul-17 178.50 -3.30 -1.82% 182.75
178.05
179.67 24,822,000 -1,998,000 -7.45% 22,296,000
22,974,000
-2.95%
KTKBANK 27-Jul-17 157.05 -0.75 -0.48% 158.35
156.50
157.29 17,882,800 -1,922,800 -9.71% 7,068,000
10,833,800
-34.76%
ITC 27-Jul-17 291.80 -1.25 -0.43% 294.70
291.15
292.26 40,670,400 -1,689,600 -3.99% 14,772,000
30,028,800
-50.81%
IRB 27-Jul-17 216.80 -0.60 -0.28% 219.45
216.25
217.71 16,932,500 -1,617,500 -8.72% 5,977,500
25,722,500
-76.76%
TV18BRDCST 27-Jul-17 39.95 -0.50 -1.24% 40.80
39.30
40.33 69,462,000 -1,207,000 -1.71% 22,049,000
30,362,000
-27.38%
IDFC 27-Jul-17 58.55 -0.50 -0.85% 59.35
58.25
58.78 80,520,000 -1,174,800 -1.44% 34,135,200
37,342,800
-8.59%
RELIANCE 27-Jul-17 1,605.40 -8.50 -0.53% 1,623.80
1,601.90
1,609.91 10,737,000 -1,061,000 -8.99% 9,686,500
21,226,000
-54.36%
ADANIENT 27-Jul-17 139.15 -1.25 -0.89% 141.00
138.55
139.73 20,000,000 -768,000 -3.70% 14,944,000
17,080,000
-12.51%
DISHTV 27-Jul-17 79.40 -0.25 -0.31% 80.40
78.75
79.63 15,617,000 -756,000 -4.62% 9,723,000
22,519,000
-56.82%
HCC 27-Jul-17 42.00 -0.50 -1.18% 42.80
41.70
42.21 18,132,000 -708,000 -3.76% 10,812,000
27,348,000
-60.47%
ENGINERSIN 27-Jul-17 163.30 -1.45 -0.88% 165.00
161.50
162.91 10,353,000 -700,000 -6.33% 4,532,500
6,160,000
-26.42%
KOTAKBANK 27-Jul-17 989.40 -1.85 -0.19% 996.85
985.00
989.73 7,968,000 -608,000 -7.09% 3,528,800
4,468,000
-21.02%
TATAPOWER 27-Jul-17 83.00 -0.20 -0.24% 83.35
82.75
82.99 16,731,000 -468,000 -2.72% 6,930,000
10,476,000
-33.85%
CGPOWER 27-Jul-17 84.90 -0.50 -0.59% 85.85
84.70
85.30 15,612,000 -432,000 -2.69% 9,288,000
12,276,000
-24.34%
MOTHERSUMI 27-Jul-17 324.00 -0.75 -0.23% 327.40
322.35
325.41 7,282,500 -360,000 -4.71% 4,931,250
6,052,500
-18.53%
RELCAPITAL 27-Jul-17 651.35 -0.10 -0.02% 656.55
647.10
650.89 8,866,500 -324,000 -3.53% 6,855,000
7,770,000
-11.78%
WOCKPHARMA 27-Jul-17 635.20 -2.75 -0.43% 643.00
631.80
637.48 2,791,200 -295,200 -9.56% 1,746,400
1,325,600
31.74%
SYNDIBANK 27-Jul-17 77.85 -0.15 -0.19% 78.75
77.40
78.11 13,743,000 -261,000 -1.86% 14,445,000
15,534,000
-7.01%
WIPRO 27-Jul-17 290.45 -1.55 -0.53% 292.55
289.45
290.50 19,296,000 -249,600 -1.28% 8,424,000
12,600,000
-33.14%
HINDUNILVR 27-Jul-17 1,149.35 -7.80 -0.67% 1,159.00
1,143.40
1,150.81 8,842,800 -243,600 -2.68% 2,499,000
1,773,600
40.90%
NMDC 27-Jul-17 121.65 -0.85 -0.69% 122.40
120.35
121.36 19,314,000 -228,000 -1.17% 7,728,000
5,478,000
41.07%
ARVIND 27-Jul-17 366.55 -1.90 -0.52% 369.55
362.70
365.27 4,562,000 -224,000 -4.68% 3,304,000
2,916,000
13.31%
MANAPPURAM 27-Jul-17 108.00 -0.65 -0.60% 110.35
107.45
109.10 19,266,000 -222,000 -1.14% 14,166,000
22,650,000
-37.46%
GRANULES 27-Jul-17 140.65 -1.80 -1.26% 143.25
140.10
141.46 12,455,000 -220,000 -1.74% 4,655,000
5,235,000
-11.08%
INDUSINDBK 27-Jul-17 1,544.75 -10.65 -0.68% 1,556.85
1,542.20
1,546.71 4,212,600 -207,600 -4.70% 2,280,000
2,155,800
5.76%
COALINDIA 27-Jul-17 259.00 -2.35 -0.90% 261.60
258.35
259.48 17,943,500 -207,400 -1.14% 6,575,600
9,314,300
-29.40%
SREINFRA 27-Jul-17 129.30 -3.40 -2.56% 134.95
128.60
130.49 6,370,000 -185,000 -2.82% 3,345,000
11,135,000
-69.96%
DIVISLAB 27-Jul-17 677.75 -10.55 -1.53% 692.25
676.00
681.47 6,653,600 -176,000 -2.58% 2,794,400
5,508,000
-49.27%
IFCI 27-Jul-17 27.25 -0.05 -0.18% 27.55
27.10
27.25 68,266,000 -176,000 -0.26% 19,448,000
22,506,000
-13.59%
MCDOWELL-N 27-Jul-17 2,602.00 -38.05 -1.44% 2,634.80
2,570.00
2,595.90 1,214,250 -152,750 -11.17% 1,555,000
1,481,500
4.96%
INDIANB 27-Jul-17 322.30 -1.20 -0.37% 327.55
320.85
323.46 2,958,000 -138,000 -4.46% 3,532,000
4,972,000
-28.96%
ICIL 27-Jul-17 154.20 -0.95 -0.61% 156.60
153.75
154.60 8,225,000 -129,500 -1.55% 2,653,000
2,026,500
30.92%
VGUARD 27-Jul-17 180.85 -0.75 -0.41% 182.15
180.55
181.22 2,526,000 -123,000 -4.64% 1,644,000
1,107,000
48.51%
COLPAL 27-Jul-17 1,067.60 -4.15 -0.39% 1,075.50
1,066.70
1,071.08 1,411,200 -119,000 -7.78% 427,700
407,400
4.98%
HAVELLS 27-Jul-17 458.20 -3.15 -0.68% 463.00
454.60
457.44 4,016,000 -118,000 -2.85% 3,166,000
2,706,000
17.00%
BATAINDIA 27-Jul-17 584.00 -4.80 -0.82% 596.70
583.00
588.98 3,439,700 -113,300 -3.19% 1,939,300
4,297,700
-54.88%
MINDTREE 27-Jul-17 482.55 -1.65 -0.34% 486.50
475.00
481.11 3,910,800 -79,200 -1.98% 1,664,400
1,732,800
-3.95%
RAYMOND 27-Jul-17 806.95 -3.75 -0.46% 813.65
800.00
807.63 1,800,000 -75,200 -4.01% 937,600
1,196,800
-21.66%
MCX 27-Jul-17 1,160.90 -7.00 -0.60% 1,184.00
1,156.00
1,168.83 743,500 -69,500 -8.55% 663,500
1,224,000
-45.79%
UBL 27-Jul-17 815.95 -0.35 -0.04% 822.80
809.85
812.43 800,100 -69,300 -7.97% 548,800
378,000
45.19%
SOUTHBANK 28-Sep-17 29.90 -0.25 -0.83% 30.00
29.65
29.85 530,256 -66,282 -11.11% 99,423
165,705
-40.00%
LUPIN 27-Jul-17 1,123.25 -21.00 -1.84% 1,142.90
1,116.55
1,128.33 5,902,800 -62,400 -1.05% 2,588,400
2,546,400
1.65%
BERGEPAINT 27-Jul-17 252.90 -1.65 -0.65% 259.30
250.15
255.74 952,600 -55,000 -5.46% 866,800
523,600
65.55%
GODREJIND 27-Jul-17 683.10 -0.75 -0.11% 686.70
678.15
682.64 1,234,500 -52,500 -4.08% 756,000
1,299,000
-41.80%
CIPLA 27-Jul-17 562.05 -6.20 -1.09% 570.00
561.65
563.99 5,006,000 -45,000 -0.89% 2,112,000
2,589,000
-18.42%
CUMMINSIND 27-Jul-17 1,002.00 -12.80 -1.26% 1,034.85
993.10
1,018.81 273,000 -44,400 -13.99% 617,400
574,800
7.41%
IOC 27-Jul-17 374.65 -3.15 -0.83% 379.70
374.20
377.25 20,179,500 -42,000 -0.21% 10,084,500
7,072,500
42.59%
MARUTI 27-Jul-17 7,511.90 -36.40 -0.48% 7,569.10
7,505.10
7,530.89 1,408,350 -34,650 -2.40% 794,700
760,050
4.56%
MGL 27-Jul-17 984.30 -2.55 -0.26% 993.00
982.60
986.14 645,600 -32,400 -4.78% 187,800
209,400
-10.32%
STAR 27-Jul-17 1,085.10 -0.75 -0.07% 1,096.70
1,072.55
1,082.87 1,719,000 -31,000 -1.77% 961,000
1,240,000
-22.50%
OIL 27-Jul-17 281.30 -0.90 -0.32% 282.35
278.90
280.56 1,565,806 -27,192 -1.71% 584,628
919,996
-36.45%
BEML 27-Jul-17 1,647.50 -1.25 -0.08% 1,673.90
1,641.00
1,658.10 1,785,000 -22,200 -1.23% 2,232,000
6,685,200
-66.61%
TATAELXSI 27-Jul-17 1,667.00 -7.05 -0.42% 1,676.60
1,647.40
1,661.56 1,157,600 -18,000 -1.53% 634,400
284,400
123.07%
TVSMOTOR 27-Jul-17 573.00 -5.55 -0.96% 580.50
571.40
576.07 4,576,000 -14,000 -0.31% 4,102,000
3,158,000
29.89%
CONCOR 27-Jul-17 1,170.10 -3.35 -0.29% 1,178.95
1,168.90
1,173.68 883,125 -13,125 -1.46% 231,875
466,875
-50.33%
SIEMENS 27-Jul-17 1,370.00 -8.40 -0.61% 1,383.25
1,366.90
1,372.72 643,500 -13,000 -1.98% 234,000
356,000
-34.27%
TORNTPOWER 27-Jul-17 178.35 -0.85 -0.47% 179.65
176.90
178.25 3,435,000 -12,000 -0.35% 1,749,000
1,083,000
61.50%
CAPF 27-Jul-17 762.00 -0.05 -0.01% 769.05
755.65
762.84 2,648,000 -9,600 -0.36% 1,300,000
1,616,000
-19.55%
GODFRYPHLP 27-Jul-17 1,161.05 -12.05 -1.03% 1,176.80
1,161.00
1,167.32 762,000 -6,500 -0.85% 145,000
337,000
-56.97%
NESTLEIND 27-Jul-17 6,847.75 -9.70 -0.14% 6,874.95
6,822.90
6,833.67 76,700 -2,400 -3.03% 33,000
22,900
44.10%
SHREECEM 27-Jul-17 17,659.95 -73.20 -0.41% 17,750.00
17,580.00
17,653.80 32,150 -1,100 -3.31% 6,950
6,600
5.30%
Sections
Follow us on
Available On