Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
Feb 21, 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
SUZLON 22-Feb-18 12.95 -0.10 -0.77% 13.15
12.90
12.97 307,475,000 -28,490,000 -8.48% 115,290,000
88,025,000
30.97%
BHEL 22-Feb-18 92.00 -1.30 -1.39% 93.80
90.90
92.38 24,697,500 -7,957,500 -24.37% 28,747,500
14,805,000
94.17%
IFCI 22-Feb-18 22.45 -0.35 -1.54% 23.15
22.45
22.71 68,530,000 -7,238,000 -9.55% 56,760,000
19,184,000
195.87%
IDFCBANK 22-Feb-18 52.15 -0.15 -0.29% 52.70
51.95
52.31 104,940,000 -4,077,000 -3.74% 86,814,000
57,969,000
49.76%
JPASSOCIAT 22-Feb-18 16.55 -0.15 -0.90% 17.15
16.45
16.77 173,876,000 -3,672,000 -2.07% 76,670,000
42,058,000
82.30%
UNIONBANK 22-Feb-18 109.00 -2.15 -1.93% 113.50
107.95
110.29 19,632,000 -3,216,000 -14.08% 29,096,000
44,632,000
-34.81%
VEDL 22-Feb-18 327.55 -0.70 -0.21% 330.45
320.15
323.43 28,659,750 -3,045,000 -9.60% 33,110,000
35,022,750
-5.46%
IDEA 22-Feb-18 83.25 -0.80 -0.95% 84.60
82.95
83.83 47,131,000 -3,003,000 -5.99% 39,977,000
31,164,000
28.28%
BEL 22-Feb-18 151.05 -2.70 -1.76% 155.00
150.35
151.98 13,973,850 -2,920,500 -17.29% 10,479,150
8,979,300
16.70%
APOLLOTYRE 22-Feb-18 262.55 -1.60 -0.61% 265.95
259.25
261.77 5,289,000 -2,646,000 -33.35% 11,061,000
11,214,000
-1.36%
SUNPHARMA 22-Feb-18 522.75 -37.50 -6.69% 564.40
511.75
532.11 28,068,700 -2,563,000 -8.37% 47,865,400
14,203,200
237.00%
BALRAMCHIN 22-Feb-18 114.20 -4.85 -4.07% 122.00
112.80
116.46 12,509,000 -2,422,000 -16.22% 11,907,000
3,794,000
213.84%
EXIDEIND 22-Feb-18 210.50 -0.25 -0.12% 214.75
209.35
210.70 7,268,000 -2,340,000 -24.35% 7,684,000
6,324,000
21.51%
BANKINDIA 22-Feb-18 128.15 -1.45 -1.12% 132.00
126.30
128.95 10,326,000 -2,334,000 -18.44% 30,726,000
52,320,000
-41.27%
INDIACEM 22-Feb-18 157.55 -1.15 -0.72% 160.10
156.60
157.71 15,841,000 -1,690,500 -9.64% 14,955,500
12,782,000
17.00%
ADANIPOWER 22-Feb-18 31.30 -0.10 -0.32% 31.60
30.85
31.11 79,460,000 -1,600,000 -1.97% 70,220,000
37,600,000
86.76%
ANDHRABANK 22-Feb-18 45.95 -0.75 -1.61% 47.20
45.25
46.01 15,550,000 -1,560,000 -9.12% 18,130,000
15,850,000
14.38%
HDFCBANK 22-Feb-18 1,854.00 -4.85 -0.26% 1,865.60
1,849.65
1,857.03 13,730,000 -1,515,000 -9.94% 6,551,000
7,909,000
-17.17%
LICHSGFIN 22-Feb-18 511.95 -1.40 -0.27% 516.15
506.20
511.24 10,198,100 -1,466,300 -12.57% 8,525,000
4,522,100
88.52%
TATASTEEL 22-Feb-18 640.40 -9.90 -1.52% 655.60
631.35
639.84 12,075,241 -1,425,984 -10.56% 23,054,469
21,622,000
6.63%
NTPC 22-Feb-18 162.55 -1.05 -0.64% 164.05
161.65
162.41 22,420,000 -1,172,000 -4.97% 13,452,000
11,248,000
19.59%
PTC 22-Feb-18 98.60 -1.20 -1.20% 100.65
97.85
98.64 17,112,000 -1,160,000 -6.35% 9,856,000
6,064,000
62.53%
ORIENTBANK 22-Feb-18 106.35 -0.20 -0.19% 108.90
104.85
106.54 11,724,000 -1,056,000 -8.26% 12,648,000
6,618,000
91.12%
AMBUJACEM 22-Feb-18 260.85 -1.55 -0.59% 267.25
260.35
263.86 7,802,500 -1,040,000 -11.76% 13,400,000
27,545,000
-51.35%
LT 22-Feb-18 1,284.00 -3.35 -0.26% 1,298.00
1,278.25
1,289.13 10,021,500 -901,500 -8.25% 5,796,750
5,258,250
10.24%
AUROPHARMA 22-Feb-18 570.70 -4.15 -0.72% 580.00
560.00
570.26 16,592,800 -885,600 -5.07% 14,690,400
8,229,600
78.51%
JISLJALEQS 22-Feb-18 116.60 -2.00 -1.69% 119.60
115.80
117.17 24,741,000 -864,000 -3.37% 11,007,000
10,890,000
1.07%
RECLTD 22-Feb-18 137.55 -0.95 -0.69% 139.30
137.00
137.76 27,414,000 -780,000 -2.77% 15,570,000
18,990,000
-18.01%
POWERGRID 22-Feb-18 194.35 -0.55 -0.28% 195.80
193.50
194.78 22,172,000 -732,000 -3.20% 10,924,000
11,180,000
-2.29%
RELCAPITAL 22-Feb-18 467.55 -6.25 -1.32% 477.10
458.70
466.29 7,449,750 -732,000 -8.95% 9,102,750
9,183,750
-0.88%
INDUSINDBK 22-Feb-18 1,598.00 -24.90 -1.53% 1,633.25
1,590.00
1,608.89 3,551,700 -708,300 -16.63% 3,101,700
2,473,500
25.40%
L&TFH 22-Feb-18 157.45 -1.00 -0.63% 159.90
155.05
157.54 23,845,500 -702,000 -2.86% 16,834,500
18,184,500
-7.42%
TATACOMM 22-Feb-18 623.85 -7.70 -1.22% 634.25
617.50
624.66 4,855,200 -663,200 -12.02% 2,967,200
2,068,800
43.43%
IRB 22-Feb-18 222.30 -0.15 -0.07% 223.95
217.65
220.75 9,392,500 -645,000 -6.43% 8,312,500
4,222,500
96.86%
NCC 22-Feb-18 123.45 -0.70 -0.56% 125.70
122.85
124.01 19,832,000 -608,000 -2.97% 16,328,000
20,648,000
-20.92%
JINDALSTEL 22-Feb-18 246.85 -5.25 -2.08% 254.80
242.70
247.32 21,321,000 -567,000 -2.59% 36,585,000
41,746,500
-12.36%
CIPLA 22-Feb-18 596.85 -6.50 -1.08% 607.25
589.55
597.84 6,699,000 -531,000 -7.34% 4,518,000
3,574,000
26.41%
NMDC 22-Feb-18 129.00 -1.80 -1.38% 131.90
127.80
129.04 23,808,000 -528,000 -2.17% 13,818,000
16,572,000
-16.62%
TATACHEM 22-Feb-18 700.75 -3.95 -0.56% 709.30
695.60
701.71 4,735,500 -523,500 -9.95% 3,864,000
2,686,500
43.83%
LUPIN 22-Feb-18 814.00 -2.70 -0.33% 830.00
811.30
817.02 8,934,000 -520,800 -5.51% 6,493,800
3,222,600
101.51%
ENGINERSIN 22-Feb-18 162.50 -4.40 -2.64% 168.45
162.50
166.26 5,960,500 -441,000 -6.89% 7,231,000
4,518,500
60.03%
DABUR 22-Feb-18 336.20 -5.25 -1.54% 341.25
333.80
336.66 6,680,000 -385,000 -5.45% 3,745,000
2,555,000
46.58%
INFIBEAM 22-Feb-18 159.45 -0.15 -0.09% 161.40
158.95
159.97 11,956,000 -344,000 -2.80% 11,640,000
5,368,000
116.84%
KAJARIACER 22-Feb-18 584.00 -1.20 -0.21% 590.00
579.00
584.70 864,800 -276,000 -24.19% 824,000
309,600
166.15%
NHPC 22-Feb-18 27.30 -0.05 -0.18% 27.40
27.00
27.16 47,709,000 -270,000 -0.56% 12,960,000
17,064,000
-24.05%
TATAMOTORS 22-Feb-18 364.65 -4.35 -1.18% 372.50
362.85
365.75 42,651,000 -247,500 -0.58% 27,954,000
22,227,000
25.77%
RBLBANK 22-Feb-18 469.85 -1.85 -0.39% 474.65
461.50
466.65 3,328,000 -245,000 -6.86% 2,209,000
1,914,000
15.41%
ADANIENT 22-Feb-18 198.00 -0.10 -0.05% 201.00
195.10
197.13 11,196,000 -208,000 -1.82% 21,828,000
29,932,000
-27.07%
INDIANB 22-Feb-18 326.00 -1.15 -0.35% 332.25
316.90
323.39 2,366,000 -198,000 -7.72% 4,442,000
6,570,000
-32.39%
KSCL 22-Feb-18 466.60 -6.90 -1.46% 477.30
466.20
472.18 2,463,000 -168,000 -6.39% 1,963,500
1,678,500
16.98%
GLENMARK 22-Feb-18 524.05 -1.00 -0.19% 527.75
521.55
524.66 3,555,000 -149,400 -4.03% 2,531,700
3,869,100
-34.57%
CENTURYTEX 22-Feb-18 1,169.85 -29.35 -2.45% 1,208.50
1,161.10
1,176.65 2,943,050 -147,950 -4.79% 2,957,900
3,187,800
-7.21%
ULTRACEMCO 22-Feb-18 4,130.00 -1.30 -0.03% 4,175.00
4,120.00
4,139.72 827,000 -144,600 -14.88% 628,000
690,000
-8.99%
MANAPPURAM 22-Feb-18 105.35 -1.60 -1.50% 107.90
104.80
106.12 19,752,000 -138,000 -0.69% 16,932,000
11,688,000
44.87%
RAYMOND 22-Feb-18 943.95 -13.40 -1.40% 966.95
938.65
947.32 2,748,800 -136,800 -4.74% 1,891,200
3,029,600
-37.58%
DLF 22-Feb-18 220.45 -4.55 -2.02% 226.90
218.50
221.80 29,130,000 -130,000 -0.44% 41,245,000
43,000,000
-4.08%
JETAIRWAYS 22-Feb-18 747.00 -5.80 -0.77% 760.60
736.40
748.12 4,114,800 -121,200 -2.86% 6,445,200
5,559,600
15.93%
RELINFRA 22-Feb-18 443.70 -1.95 -0.44% 450.70
436.85
442.52 7,256,600 -118,300 -1.60% 8,810,100
8,503,300
3.61%
HDIL 22-Feb-18 49.00 -2.80 -5.41% 52.50
48.70
50.07 25,137,000 -117,000 -0.46% 31,302,000
9,774,000
220.26%
TATAPOWER 22-Feb-18 85.60 -0.75 -0.87% 86.55
84.70
85.58 52,929,000 -108,000 -0.20% 35,595,000
13,131,000
171.08%
WOCKPHARMA 22-Feb-18 760.10 -3.70 -0.48% 774.00
746.60
756.93 2,186,100 -107,100 -4.67% 2,193,300
2,816,100
-22.12%
BALKRISIND 22-Feb-18 1,103.40 -0.45 -0.04% 1,117.40
1,092.70
1,106.43 638,400 -104,000 -14.01% 632,800
793,600
-20.26%
UPL 22-Feb-18 689.45 -6.95 -1.00% 702.00
682.90
688.61 8,944,800 -97,200 -1.07% 7,162,800
3,522,000
103.37%
ACC 22-Feb-18 1,643.00 -1.30 -0.08% 1,665.00
1,642.40
1,653.95 1,063,600 -92,800 -8.02% 1,121,600
1,670,000
-32.84%
MARICO 22-Feb-18 306.55 -1.40 -0.45% 309.25
304.25
306.70 3,720,600 -91,000 -2.39% 2,189,200
1,422,200
53.93%
GMRINFRA 22-Feb-18 17.55 -0.10 -0.57% 17.90
17.20
17.39 234,495,000 -90,000 -0.04% 101,115,000
60,300,000
67.69%
OIL 22-Feb-18 342.50 -5.50 -1.58% 348.90
342.05
346.17 2,152,700 -88,374 -3.94% 1,495,560
867,878
72.32%
GODREJIND 22-Feb-18 541.40 -2.55 -0.47% 545.30
537.50
540.97 1,660,500 -82,500 -4.73% 975,000
822,000
18.61%
PCJEWELLER 22-Feb-18 346.80 -16.05 -4.42% 373.95
343.05
352.61 6,853,500 -82,500 -1.19% 14,824,500
17,278,500
-14.20%
DIVISLAB 22-Feb-18 1,006.15 -8.75 -0.86% 1,024.20
995.40
1,008.55 1,220,000 -76,000 -5.86% 1,481,600
1,392,800
6.38%
UBL 22-Feb-18 1,038.45 -13.05 -1.24% 1,065.00
1,032.15
1,043.71 610,400 -69,300 -10.20% 672,000
889,000
-24.41%
CEATLTD 22-Feb-18 1,585.35 -15.00 -0.94% 1,617.15
1,576.00
1,589.50 729,050 -61,600 -7.79% 1,039,500
1,412,600
-26.41%
JUBLFOOD 22-Feb-18 1,988.95 -6.10 -0.31% 2,011.00
1,965.60
1,985.51 1,755,500 -54,000 -2.98% 1,965,000
2,505,500
-21.57%
CHENNPETRO 22-Feb-18 357.55 -6.85 -1.88% 366.65
356.30
360.66 1,875,000 -52,500 -2.72% 1,374,000
1,903,500
-27.82%
REPCOHOME 22-Feb-18 522.00 -11.05 -2.07% 535.70
519.00
525.50 693,900 -45,900 -6.20% 665,100
774,900
-14.17%
KTKBANK 22-Feb-18 132.10 -1.00 -0.75% 134.50
131.10
132.53 15,743,400 -45,600 -0.29% 8,778,000
7,626,600
15.10%
AMARAJABAT 22-Feb-18 795.25 -11.00 -1.36% 813.40
791.95
799.49 1,161,300 -37,800 -3.15% 1,022,000
835,100
22.38%
IGL 22-Feb-18 294.25 -1.90 -0.64% 301.75
292.60
296.38 4,463,250 -24,750 -0.55% 3,544,750
2,458,500
44.18%
MUTHOOTFIN 22-Feb-18 377.20 -3.60 -0.95% 383.95
374.15
377.86 1,633,500 -22,500 -1.36% 1,447,500
2,166,000
-33.17%
CUMMINSIND 22-Feb-18 841.00 -9.10 -1.07% 863.95
840.80
845.32 403,200 -20,400 -4.82% 195,000
438,000
-55.48%
PVR 22-Feb-18 1,393.80 -20.25 -1.43% 1,431.90
1,392.00
1,410.77 378,800 -20,400 -5.11% 353,200
324,400
8.88%
BATAINDIA 22-Feb-18 704.80 -8.05 -1.13% 718.30
702.50
706.42 1,672,000 -19,800 -1.17% 1,479,500
1,458,600
1.43%
SRF 22-Feb-18 1,882.40 -4.10 -0.22% 1,903.00
1,875.00
1,883.85 545,000 -15,500 -2.77% 384,000
649,000
-40.83%
MCDOWELL-N 22-Feb-18 3,183.65 -28.30 -0.88% 3,247.00
3,163.00
3,189.70 1,378,250 -14,250 -1.02% 1,065,500
1,095,000
-2.69%
BAJAJFINSV 22-Feb-18 4,970.05 -42.45 -0.85% 5,049.00
4,964.30
4,997.45 477,750 -10,500 -2.15% 288,375
338,500
-14.81%
BEML 22-Feb-18 1,207.45 -13.50 -1.11% 1,234.70
1,194.85
1,208.68 1,536,600 -8,700 -0.56% 1,086,000
915,000
18.69%
BOSCHLTD 22-Feb-18 19,131.10 -205.50 -1.06% 19,435.00
19,122.35
19,270.87 103,350 -5,475 -5.03% 51,250
43,375
18.16%
GODFRYPHLP 22-Feb-18 853.30 -15.20 -1.75% 877.10
852.15
861.63 630,500 -4,000 -0.63% 445,000
332,500
33.83%
INDIACEM 26-Apr-18 160.15 -1.85 -1.14% 160.15
159.75
159.91 31,500 -3,500 -10.00% 14,000
0
-
JUBLFOOD 26-Apr-18 2,004.60 -13.20 -0.65% 2,004.60
1,995.00
1,998.82 4,000 -1,000 -20.00% 4,000
2,000
100.00%
RELCAPITAL 26-Apr-18 470.80 -11.60 -2.40% 476.00
467.65
471.84 18,000 -750 -4.00% 23,250
3,000
675.00%
Sections
Follow us on
Available On