Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
Apr 27, 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
ADANIPOWER 27-Apr-17 32.70 -0.10 -0.30% 33.10
32.45
32.87 45,380,000 -27,500,000 -37.73% 73,640,000
108,280,000
-31.99%
IFCI 27-Apr-17 29.10 -0.40 -1.36% 29.65
29.10
29.41 26,378,000 -20,328,000 -43.52% 55,990,000
39,468,000
41.86%
SUZLON 27-Apr-17 20.45 -0.45 -2.15% 21.10
20.40
20.58 54,900,000 -15,780,000 -22.33% 143,280,000
159,150,000
-9.97%
ICICIBANK 27-Apr-17 274.10 -2.45 -0.89% 277.00
273.30
274.94 33,890,000 -9,217,500 -21.38% 40,445,000
53,952,500
-25.04%
SAIL 27-Apr-17 59.80 -0.65 -1.08% 60.50
59.55
59.98 30,840,000 -9,120,000 -22.82% 44,400,000
50,400,000
-11.90%
HINDALCO 27-Apr-17 194.80 -1.85 -0.94% 197.40
193.60
195.02 11,172,000 -6,251,000 -35.88% 25,609,500
46,158,000
-44.52%
SBIN 27-Apr-17 282.00 -4.85 -1.69% 288.15
281.15
284.45 53,097,000 -4,362,000 -7.59% 57,132,000
60,114,000
-4.96%
RPOWER 27-Apr-17 48.75 -0.05 -0.10% 49.10
48.25
48.71 26,736,000 -3,408,000 -11.31% 38,436,000
29,280,000
31.27%
VEDL 27-Apr-17 233.80 -1.00 -0.43% 236.90
232.35
235.00 20,188,000 -3,339,000 -14.19% 33,775,000
35,483,000
-4.81%
DISHTV 27-Apr-17 94.75 -0.65 -0.68% 96.30
94.45
95.38 12,250,000 -3,325,000 -21.35% 16,961,000
16,401,000
3.41%
RECLTD 27-Apr-17 203.80 -1.40 -0.68% 207.55
203.20
205.02 15,420,000 -3,276,000 -17.52% 26,040,000
25,176,000
3.43%
SINTEX 27-Apr-17 112.75 -1.00 -0.88% 114.50
112.40
113.62 16,722,375 -3,156,375 -15.88% 24,061,125
13,459,125
78.77%
TATASTEEL 27-Apr-17 445.90 -8.80 -1.94% 454.95
443.70
448.68 13,094,000 -2,790,000 -17.56% 27,756,000
28,018,000
-0.94%
AXISBANK 27-Apr-17 506.65 -10.00 -1.94% 525.25
502.70
508.96 15,516,000 -2,482,800 -13.79% 39,430,800
35,368,800
11.48%
BANKBARODA 27-Apr-17 181.40 -0.35 -0.19% 183.90
179.95
181.69 20,303,500 -2,142,000 -9.54% 25,637,500
30,509,500
-15.97%
COALINDIA 27-Apr-17 274.10 -2.70 -0.98% 277.45
274.00
275.69 9,730,800 -2,142,000 -18.04% 11,714,700
8,598,600
36.24%
NHPC 27-Apr-17 31.25 -0.25 -0.79% 31.55
31.15
31.29 16,875,000 -2,133,000 -11.22% 20,223,000
9,423,000
114.61%
IDEA 27-Apr-17 85.10 -0.55 -0.64% 86.35
84.90
85.57 50,372,000 -1,806,000 -3.46% 38,542,000
31,458,000
22.52%
BHEL 27-Apr-17 176.15 -0.15 -0.09% 177.85
174.30
175.88 19,615,000 -1,785,000 -8.34% 22,950,000
21,155,000
8.48%
HINDZINC 27-Apr-17 266.45 -6.65 -2.44% 274.15
265.65
270.16 6,844,800 -1,609,600 -19.04% 12,873,600
8,697,600
48.01%
SUNTV 27-Apr-17 924.00 -1.40 -0.15% 929.60
918.55
924.12 1,538,000 -1,472,000 -48.90% 5,556,000
10,064,000
-44.79%
UNIONBANK 27-Apr-17 159.65 -2.30 -1.42% 163.05
159.10
160.55 8,072,000 -1,368,000 -14.49% 16,392,000
23,732,000
-30.93%
ADANIPORTS 27-Apr-17 322.35 -1.55 -0.48% 328.80
321.30
324.41 8,542,500 -1,310,000 -13.30% 12,525,000
16,755,000
-25.25%
JSWSTEEL 27-Apr-17 198.25 -1.00 -0.50% 199.50
195.80
197.21 24,531,000 -1,245,000 -4.83% 22,383,000
28,605,000
-21.75%
ENGINERSIN 27-Apr-17 166.95 -1.25 -0.74% 169.10
165.45
166.91 10,815,000 -1,239,000 -10.28% 17,367,000
18,676,000
-7.01%
CANBK 27-Apr-17 328.80 -1.10 -0.33% 332.00
326.50
328.88 7,065,444 -1,230,516 -14.83% 13,449,324
21,736,032
-38.12%
FEDERALBNK 27-Apr-17 94.30 -0.10 -0.11% 95.80
93.70
94.55 28,193,000 -1,155,000 -3.94% 39,006,000
45,100,000
-13.51%
PTC 27-Apr-17 93.60 -1.15 -1.21% 95.80
93.60
94.58 8,688,000 -1,112,000 -11.35% 12,272,000
8,344,000
47.08%
TECHM 27-Apr-17 424.95 -2.00 -0.47% 428.00
422.20
424.85 4,617,800 -1,057,100 -18.63% 5,556,100
7,282,000
-23.70%
AUROPHARMA 27-Apr-17 607.00 -18.15 -2.90% 629.40
606.75
618.31 7,954,800 -998,200 -11.15% 9,126,600
4,698,400
94.25%
DHFL 27-Apr-17 422.85 -8.90 -2.06% 433.75
422.25
425.27 7,416,000 -921,000 -11.05% 13,839,000
22,605,000
-38.78%
NTPC 27-Apr-17 164.05 -1.30 -0.79% 166.30
163.85
165.41 11,048,000 -852,000 -7.16% 11,076,000
11,988,000
-7.61%
NMDC 27-Apr-17 126.20 -3.40 -2.62% 129.80
126.00
127.68 16,638,000 -828,000 -4.74% 21,684,000
12,336,000
75.78%
LUPIN 27-Apr-17 1,335.85 -40.05 -2.91% 1,369.95
1,334.80
1,350.98 5,258,400 -805,200 -13.28% 4,378,800
3,186,800
37.40%
DCBBANK 27-Apr-17 181.75 -1.95 -1.06% 183.40
180.40
182.00 2,331,000 -747,000 -24.27% 3,852,000
5,368,500
-28.25%
JUSTDIAL 27-Apr-17 505.65 -12.60 -2.43% 525.00
504.95
515.21 1,364,400 -721,200 -34.58% 3,524,400
3,258,000
8.18%
RELIANCE 27-Apr-17 1,409.45 -5.60 -0.40% 1,422.90
1,401.30
1,408.12 8,215,500 -664,500 -7.48% 8,877,000
9,466,500
-6.23%
EXIDEIND 27-Apr-17 227.55 -3.25 -1.41% 232.40
227.30
229.56 6,376,000 -656,000 -9.33% 10,312,000
10,400,000
-0.85%
TATAGLOBAL 27-Apr-17 152.10 -2.10 -1.36% 155.50
151.55
153.19 8,712,000 -621,000 -6.65% 12,361,500
24,300,000
-49.13%
SUNPHARMA 27-Apr-17 636.95 -6.05 -0.94% 645.10
628.85
638.12 14,364,700 -604,800 -4.04% 11,698,400
12,369,700
-5.43%
DIVISLAB 27-Apr-17 629.60 -14.50 -2.25% 643.60
628.00
634.68 4,359,600 -559,200 -11.37% 3,873,000
5,555,400
-30.28%
JETAIRWAYS 27-Apr-17 512.95 -2.40 -0.47% 521.50
511.20
516.46 2,259,000 -510,000 -18.42% 5,069,000
6,315,000
-19.73%
BIOCON 27-Apr-17 1,120.50 -7.35 -0.65% 1,155.30
1,116.00
1,134.19 1,714,200 -412,200 -19.38% 3,214,200
3,538,200
-9.16%
BATAINDIA 27-Apr-17 584.45 -1.30 -0.22% 590.00
579.00
582.80 1,225,400 -403,700 -24.78% 1,340,900
2,145,000
-37.49%
M&M 27-Apr-17 1,337.00 -11.90 -0.88% 1,362.35
1,334.20
1,344.54 1,932,000 -399,000 -17.12% 2,273,000
4,555,500
-50.10%
BEL 27-Apr-17 179.50 -0.60 -0.33% 181.50
179.05
179.80 9,760,500 -319,500 -3.17% 8,239,500
11,790,000
-30.11%
LICHSGFIN 27-Apr-17 670.35 -4.00 -0.59% 673.25
666.00
668.91 2,255,000 -280,500 -11.06% 3,939,100
6,141,300
-35.86%
DALMIABHA 27-Apr-17 2,101.00 -12.60 -0.60% 2,128.90
2,095.75
2,109.92 498,900 -266,400 -34.81% 906,300
771,000
17.55%
JISLJALEQS 27-Apr-17 113.00 -0.55 -0.48% 114.80
112.00
113.09 13,473,000 -261,000 -1.90% 24,777,000
28,557,000
-13.24%
ONGC 27-Apr-17 179.10 -1.35 -0.75% 180.80
178.85
179.87 28,095,000 -243,750 -0.86% 27,577,500
21,903,750
25.90%
INFIBEAM 27-Apr-17 1,100.85 -0.50 -0.05% 1,115.30
1,063.05
1,092.94 632,000 -219,200 -25.75% 1,295,200
408,800
216.83%
BEML 27-Apr-17 1,407.55 -19.60 -1.37% 1,438.80
1,404.70
1,420.58 856,200 -214,800 -20.06% 1,516,800
2,398,800
-36.77%
PCJEWELLER 27-Apr-17 423.35 -10.80 -2.49% 436.20
423.10
429.51 525,000 -211,500 -28.72% 1,032,000
1,842,000
-43.97%
KPIT 27-Apr-17 128.45 -1.10 -0.85% 131.10
128.20
129.20 3,908,000 -208,000 -5.05% 6,192,000
3,944,000
57.00%
IBULHSGFIN 27-Apr-17 1,004.35 -7.00 -0.69% 1,016.00
996.05
1,005.55 5,144,000 -183,200 -3.44% 5,167,200
9,858,400
-47.59%
RDEL 27-Apr-17 65.00 -0.10 -0.15% 65.50
64.05
64.80 7,200,000 -171,000 -2.32% 10,485,000
4,671,000
124.47%
VOLTAS 27-Apr-17 409.40 -3.30 -0.80% 414.85
408.95
411.28 4,214,000 -162,000 -3.70% 6,026,000
5,660,000
6.47%
CAPF 27-Apr-17 763.35 -7.05 -0.92% 775.30
761.70
769.19 258,400 -143,200 -35.66% 700,800
575,200
21.84%
WOCKPHARMA 27-Apr-17 715.90 -9.10 -1.26% 735.70
715.15
725.56 2,065,800 -142,800 -6.47% 2,552,400
1,256,400
103.15%
KSCL 27-Apr-17 567.20 -1.45 -0.25% 571.30
562.25
567.38 1,486,500 -126,000 -7.81% 2,932,500
1,909,500
53.57%
AMARAJABAT 27-Apr-17 882.75 -1.30 -0.15% 894.25
880.55
886.44 1,190,400 -122,400 -9.32% 1,819,200
1,463,400
24.31%
HAVELLS 27-Apr-17 477.40 -7.15 -1.48% 486.40
476.15
481.40 2,306,000 -122,000 -5.02% 3,322,000
3,474,000
-4.38%
TCS 27-Apr-17 2,302.95 -7.65 -0.33% 2,328.00
2,295.30
2,313.47 3,985,500 -116,750 -2.85% 2,241,750
3,826,750
-41.42%
MCDOWELL-N 27-Apr-17 1,850.50 -42.50 -2.25% 1,900.55
1,837.75
1,864.73 2,337,000 -114,750 -4.68% 2,363,500
1,585,750
49.05%
ESCORTS 27-Apr-17 546.05 -4.10 -0.75% 551.90
541.80
546.90 411,400 -95,700 -18.87% 827,200
1,432,200
-42.24%
JUBLFOOD 27-Apr-17 1,029.75 -17.20 -1.64% 1,058.70
1,026.70
1,043.20 1,380,500 -94,500 -6.41% 1,302,000
1,347,500
-3.38%
COLPAL 27-Apr-17 1,035.20 -2.75 -0.26% 1,048.95
1,034.10
1,040.87 363,300 -78,400 -17.75% 606,900
581,700
4.33%
KTKBANK 27-Apr-17 154.95 -0.15 -0.10% 156.65
154.25
155.22 14,388,625 -59,000 -0.41% 20,591,000
23,010,000
-10.51%
ITC 27-Apr-17 285.85 -4.35 -1.50% 291.70
285.05
287.43 35,323,200 -55,200 -0.16% 19,027,200
29,256,000
-34.96%
TORNTPHARM 27-Apr-17 1,409.95 -25.25 -1.76% 1,429.10
1,408.95
1,416.99 137,200 -52,400 -27.64% 176,000
130,000
35.38%
DRREDDY 27-Apr-17 2,596.45 -23.10 -0.88% 2,630.00
2,592.00
2,605.84 2,346,800 -46,600 -1.95% 2,183,600
1,439,600
51.68%
BAJAJ-AUTO 27-Apr-17 2,865.55 -19.50 -0.68% 2,905.00
2,860.30
2,888.95 754,500 -43,750 -5.48% 771,500
661,500
16.63%
OIL 27-Apr-17 323.00 -3.60 -1.10% 327.00
322.15
325.07 1,214,576 -38,522 -3.07% 1,386,792
781,770
77.39%
MARUTI 27-Apr-17 6,374.00 -24.10 -0.38% 6,449.95
6,312.00
6,396.69 938,250 -38,400 -3.93% 2,807,250
1,982,700
41.59%
STAR 27-Apr-17 1,076.35 -18.30 -1.67% 1,100.70
1,071.40
1,085.61 1,750,500 -22,500 -1.27% 1,770,000
941,500
88.00%
OFSS 27-Apr-17 3,568.00 -53.15 -1.47% 3,639.95
3,560.00
3,618.87 137,550 -21,750 -13.65% 126,600
98,550
28.46%
TATACHEM 27-Apr-17 653.50 -4.80 -0.73% 662.10
648.00
654.92 1,219,500 -18,000 -1.45% 2,530,500
5,172,000
-51.07%
MRF 27-Apr-17 68,520.00 -124.30 -0.18% 70,490.00
68,469.00
69,590.51 15,300 -13,665 -47.18% 68,925
86,670
-20.47%
S&P500 19-May-17 2,381.00 -1.25 -0.05% 2,383.50
2,380.00
2,381.93 461,250 -5,500 -1.18% 25,000
247,500
-89.90%
HEROMOTOCO 27-Apr-17 3,300.50 -5.15 -0.16% 3,359.50
3,273.00
3,331.96 634,000 -5,200 -0.81% 809,000
751,000
7.72%
TORNTPOWER 27-Apr-17 227.40 -0.20 -0.09% 232.50
222.50
227.57 1,431,000 -3,000 -0.21% 4,659,000
5,346,000
-12.85%
TATAELXSI 27-Apr-17 1,525.40 -43.30 -2.76% 1,577.85
1,521.10
1,552.63 655,200 -2,800 -0.43% 1,323,200
641,200
106.36%
Sections
Follow us on
Available On