SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
02-Dec
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
BANKBARODA 29-Dec-16 161.35 -0.60 -0.37% 164.80
159.60
162.05 36,729,000 -1,550,500 -4.05% 27,527,500
16,418,500
67.66%
SAIL 29-Dec-16 49.35 -1.20 -2.37% 50.80
49.10
49.95 46,188,000 -1,308,000 -2.75% 16,428,000
13,692,000
19.98%
SBIN 29-Dec-16 255.30 -1.05 -0.41% 262.20
253.40
257.10 60,522,000 -1,179,000 -1.91% 60,534,000
35,010,000
72.90%
VEDL 29-Dec-16 223.50 -3.65 -1.61% 227.50
222.10
224.61 43,710,000 -1,146,000 -2.55% 48,450,000
51,756,000
-6.39%
JSWENERGY 29-Dec-16 57.05 -1.85 -3.14% 58.55
56.90
57.47 26,552,000 -1,024,000 -3.71% 4,720,000
3,712,000
27.16%
JISLJALEQS 29-Dec-16 87.50 -0.95 -1.07% 90.15
86.55
88.49 37,683,000 -963,000 -2.49% 10,251,000
7,290,000
40.62%
GRANULES 29-Dec-16 111.75 -0.15 -0.13% 112.40
109.05
110.92 8,790,000 -695,000 -7.33% 3,415,000
3,055,000
11.78%
TATAMTRDVR 29-Dec-16 288.40 -4.65 -1.59% 297.95
285.75
290.70 14,744,100 -478,800 -3.15% 5,077,800
2,205,000
130.29%
TATAGLOBAL 29-Dec-16 121.75 -0.65 -0.53% 123.40
120.50
121.83 26,554,500 -432,000 -1.60% 4,473,000
3,600,000
24.25%
SINTEX 29-Dec-16 75.50 -0.75 -0.98% 76.25
74.70
75.42 27,381,375 -391,875 -1.41% 2,686,125
4,360,500
-38.40%
NTPC 29-Dec-16 162.25 -0.35 -0.22% 163.60
160.30
161.75 14,448,000 -380,000 -2.56% 4,396,000
4,404,000
-0.18%
NIFTY 29-Dec-16 8,108.90 -103.10 -1.26% 8,190.00
8,092.00
8,143.92 15,733,725 -368,400 -2.29% 12,008,850
7,934,625
51.35%
MOTHERSUMI 29-Dec-16 305.70 -5.70 -1.83% 313.40
304.10
309.71 9,637,500 -362,500 -3.62% 3,617,500
4,065,000
-11.01%
ICICIBANK 29-Dec-16 260.05 -0.50 -0.19% 265.25
256.70
260.60 56,177,500 -352,500 -0.62% 32,995,000
33,777,500
-2.32%
IRB 29-Dec-16 189.90 -0.50 -0.26% 192.15
187.60
190.04 11,087,500 -332,500 -2.91% 4,170,000
17,870,000
-76.66%
NMDC 29-Dec-16 117.05 -1.30 -1.10% 120.40
115.85
118.37 19,482,000 -318,000 -1.61% 9,450,000
8,808,000
7.29%
TECHM 29-Dec-16 473.90 -3.75 -0.79% 482.50
472.10
479.09 7,823,200 -272,800 -3.37% 2,446,400
2,894,100
-15.47%
TATASTEEL 29-Dec-16 407.55 -3.75 -0.91% 413.45
405.10
409.04 18,304,000 -246,000 -1.33% 14,830,000
12,704,000
16.73%
KTKBANK 29-Dec-16 106.00 -1.60 -1.49% 108.60
105.30
106.64 16,910,875 -243,375 -1.42% 5,959,000
8,909,000
-33.11%
HINDPETRO 29-Dec-16 437.00 -11.50 -2.56% 447.70
433.05
438.56 22,766,100 -233,100 -1.01% 9,905,700
12,973,800
-23.65%
ONGC 29-Dec-16 291.35 -1.50 -0.51% 295.90
290.60
293.53 16,470,000 -232,500 -1.39% 7,650,000
15,080,000
-49.27%
MARICO 29-Dec-16 254.40 -1.05 -0.41% 255.50
251.50
253.79 8,174,400 -226,200 -2.69% 1,011,400
1,895,400
-46.64%
EXIDEIND 29-Dec-16 176.20 -3.20 -1.78% 178.70
175.50
177.04 15,344,000 -212,000 -1.36% 2,632,000
5,956,000
-55.81%
HINDUNILVR 29-Dec-16 834.55 -15.25 -1.79% 848.75
831.20
837.51 4,327,800 -207,000 -4.56% 1,389,000
1,018,800
36.34%
CROMPGREAV 29-Dec-16 76.35 -0.25 -0.33% 78.00
75.55
76.86 6,696,000 -204,000 -2.96% 5,292,000
11,448,000
-53.77%
IFCI 29-Dec-16 22.80 -0.45 -1.94% 23.30
22.70
22.94 57,442,000 -198,000 -0.34% 13,024,000
10,340,000
25.96%
MARUTI 29-Dec-16 5,080.25 -175.60 -3.34% 5,242.95
5,052.00
5,155.64 2,274,150 -196,650 -7.96% 2,043,900
3,138,750
-34.88%
TV18BRDCST 29-Dec-16 37.05 -0.85 -2.24% 37.80
36.85
37.28 75,174,000 -187,000 -0.25% 4,505,000
5,627,000
-19.94%
SUNPHARMA 29-Dec-16 721.55 -2.35 -0.32% 732.60
717.55
725.68 24,186,600 -178,200 -0.73% 5,050,200
5,334,600
-5.33%
ANDHRABANK 29-Dec-16 51.15 -0.55 -1.06% 52.20
50.90
51.40 19,120,000 -160,000 -0.83% 8,040,000
5,700,000
41.05%
YESBANK 29-Dec-16 1,151.60 -12.40 -1.07% 1,166.80
1,144.10
1,155.00 7,574,700 -153,300 -1.98% 6,995,100
5,611,200
24.66%
AXISBANK 29-Dec-16 462.25 -5.40 -1.15% 468.55
459.75
464.19 30,709,200 -152,400 -0.49% 13,548,000
10,711,200
26.48%
LICHSGFIN 29-Dec-16 558.45 -13.20 -2.31% 568.85
550.45
558.92 5,806,900 -141,900 -2.39% 5,646,300
5,288,800
6.76%
HCLTECH 29-Dec-16 795.50 -9.80 -1.22% 817.40
792.25
808.08 5,536,300 -140,000 -2.47% 2,170,700
1,000,300
117.00%
TVSMOTOR 29-Dec-16 356.05 -6.60 -1.82% 361.15
354.50
357.51 5,774,000 -134,000 -2.27% 3,404,000
3,302,000
3.09%
CENTURYTEX 29-Dec-16 777.50 -9.75 -1.24% 783.00
767.00
775.60 6,491,100 -130,900 -1.98% 3,928,100
3,469,400
13.22%
HDIL 29-Dec-16 60.15 -1.25 -2.04% 61.10
59.55
60.30 22,872,000 -128,000 -0.56% 13,816,000
12,312,000
12.22%
HINDALCO 29-Dec-16 169.70 -2.55 -1.48% 174.80
168.35
170.90 39,287,500 -126,000 -0.32% 26,495,000
22,386,000
18.36%
BIOCON 29-Dec-16 916.30 -10.85 -1.17% 938.90
913.15
927.89 2,547,600 -122,100 -4.57% 3,459,500
3,303,300
4.73%
APOLLOTYRE 29-Dec-16 182.80 -5.60 -2.97% 187.70
182.00
184.99 8,691,000 -120,000 -1.36% 5,169,000
5,724,000
-9.70%
TATACHEM 29-Dec-16 470.90 -6.65 -1.39% 480.80
468.80
475.28 4,651,500 -112,500 -2.36% 1,609,500
2,422,500
-33.56%
HAVELLS 29-Dec-16 333.80 -1.95 -0.58% 341.80
330.45
336.74 3,744,000 -108,000 -2.80% 1,452,000
2,236,000
-35.06%
PETRONET 29-Dec-16 379.30 -2.75 -0.72% 385.85
377.30
380.92 3,759,000 -103,500 -2.68% 2,367,000
5,116,500
-53.74%
SYNDIBANK 29-Dec-16 66.20 -0.45 -0.68% 67.40
65.60
66.44 14,202,000 -99,000 -0.69% 10,575,000
4,590,000
130.39%
JETAIRWAYS 29-Dec-16 377.70 -6.50 -1.69% 385.00
375.35
378.82 5,408,000 -91,000 -1.65% 2,362,000
3,680,000
-35.82%
FEDERALBNK 29-Dec-16 68.30 -1.25 -1.80% 69.50
67.50
68.47 51,249,000 -88,000 -0.17% 17,127,000
16,742,000
2.30%
TCS 29-Dec-16 2,231.55 -43.25 -1.90% 2,276.50
2,216.00
2,246.24 4,424,250 -84,250 -1.87% 1,173,750
761,750
54.09%
NCC 29-Dec-16 77.35 -1.25 -1.59% 78.45
76.70
77.45 13,816,000 -80,000 -0.58% 4,504,000
5,016,000
-10.21%
RELIANCE 29-Dec-16 997.60 -1.90 -0.19% 1,007.20
992.00
1,001.75 16,564,500 -71,500 -0.43% 3,449,500
9,342,500
-63.08%
KPIT 29-Dec-16 132.25 -0.10 -0.08% 135.00
130.25
132.69 3,652,000 -64,000 -1.72% 1,100,000
1,932,000
-43.06%
BHARATFORG 29-Dec-16 876.10 -24.90 -2.76% 909.65
873.00
892.51 3,951,600 -56,400 -1.41% 1,574,400
989,400
59.13%
CEATLTD 29-Dec-16 1,233.75 -26.10 -2.07% 1,257.00
1,227.00
1,241.64 938,700 -56,000 -5.63% 1,806,700
2,851,800
-36.65%
MINDTREE 29-Dec-16 462.65 -6.05 -1.29% 471.45
461.65
466.43 2,981,600 -51,200 -1.69% 529,600
675,200
-21.56%
OIL 29-Dec-16 428.05 -2.15 -0.50% 434.35
427.05
430.94 1,285,200 -51,000 -3.82% 588,200
2,106,300
-72.07%
LUPIN 29-Dec-16 1,496.05 -23.70 -1.56% 1,518.60
1,492.25
1,503.09 5,074,200 -49,500 -0.97% 978,300
1,844,400
-46.96%
STAR 29-Dec-16 1,079.55 -2.25 -0.21% 1,101.00
1,070.10
1,088.52 1,413,500 -49,500 -3.38% 468,000
506,500
-7.60%
SRTRANSFIN 29-Dec-16 898.35 -5.05 -0.56% 909.20
887.75
898.87 3,467,400 -44,400 -1.26% 1,018,200
880,800
15.60%
BEL 29-Dec-16 1,422.10 -14.55 -1.01% 1,457.75
1,414.45
1,434.49 1,517,400 -44,100 -2.82% 537,750
537,750
0.00%
ACC 29-Dec-16 1,328.65 -10.95 -0.82% 1,338.00
1,319.10
1,328.04 1,112,000 -43,600 -3.77% 645,200
590,400
9.28%
ITC 29-Dec-16 229.55 -4.25 -1.82% 233.20
228.90
230.27 40,701,600 -38,400 -0.09% 7,233,600
6,201,600
16.64%
CAIRN 29-Dec-16 247.00 -3.70 -1.48% 251.75
245.20
248.24 24,839,500 -35,000 -0.14% 6,923,000
11,361,000
-39.06%
SIEMENS 29-Dec-16 1,094.90 -25.10 -2.24% 1,121.00
1,086.00
1,107.61 804,500 -33,500 -4.00% 424,500
487,500
-12.92%
CASTROLIND 29-Dec-16 393.75 -6.20 -1.55% 398.40
391.50
394.32 11,320,400 -25,200 -0.22% 950,600
1,061,200
-10.42%
BAJFINANCE 29-Dec-16 882.20 -28.25 -3.10% 900.30
875.00
885.62 6,241,250 -25,000 -0.40% 4,405,000
2,838,750
55.17%
HDIL 25-Jan-17 60.45 -1.00 -1.63% 61.15
60.30
60.60 488,000 -24,000 -4.69% 88,000
96,000
-8.33%
MCDOWELL-N 29-Dec-16 1,900.65 -6.25 -0.33% 1,934.00
1,886.05
1,905.98 2,932,750 -20,250 -0.69% 442,500
290,250
52.45%
UBL 29-Dec-16 855.60 -11.95 -1.38% 872.15
853.00
861.33 1,081,500 -19,600 -1.78% 266,700
191,100
39.56%
HDFC 29-Dec-16 1,241.85 -30.35 -2.39% 1,265.00
1,238.00
1,248.16 8,667,500 -18,500 -0.21% 2,467,000
2,055,000
20.05%
GAIL 29-Dec-16 433.85 -6.65 -1.51% 443.95
432.55
439.22 7,299,000 -18,000 -0.25% 3,253,500
6,132,000
-46.94%
CADILAHC 29-Dec-16 397.60 -4.15 -1.03% 403.00
392.00
397.91 3,104,000 -16,000 -0.51% 916,800
660,800
38.74%
CANBK 25-Jan-17 310.15 -5.85 -1.85% 316.30
307.20
310.46 273,000 -15,000 -5.21% 561,000
261,000
114.94%
DISHTV 25-Jan-17 87.35 -2.65 -2.94% 88.95
86.60
87.93 196,000 -14,000 -6.67% 70,000
210,000
-66.67%
HEROMOTOCO 29-Dec-16 3,182.50 -5.65 -0.18% 3,205.05
3,152.05
3,180.70 1,314,600 -11,200 -0.84% 679,600
581,400
16.89%
APOLLOHOSP 29-Dec-16 1,204.60 -6.95 -0.57% 1,228.50
1,202.00
1,216.23 545,200 -10,000 -1.80% 208,800
334,800
-37.63%
HINDZINC 29-Dec-16 273.85 -2.50 -0.90% 280.65
271.70
275.50 7,593,600 -9,600 -0.13% 3,785,600
3,542,400
6.87%
BHARATFIN 25-Jan-17 707.30 -40.50 -5.42% 739.90
699.40
715.47 34,000 -9,000 -20.93% 72,000
54,000
33.33%
JUSTDIAL 29-Dec-16 366.65 -5.80 -1.56% 372.65
365.00
367.87 3,922,400 -8,800 -0.22% 712,800
842,400
-15.38%
ADANIPORTS 25-Jan-17 268.40 -7.20 -2.61% 276.05
267.00
271.48 122,500 -7,500 -5.77% 90,000
25,000
260.00%
COLPAL 29-Dec-16 926.65 -5.30 -0.57% 940.00
925.00
932.35 493,500 -7,000 -1.40% 198,800
304,500
-34.71%
TATACOMM 25-Jan-17 635.20 -28.75 -4.33% 660.35
635.00
643.46 11,200 -5,600 -33.33% 12,600
18,200
-30.77%
JETAIRWAYS 25-Jan-17 378.00 -5.30 -1.38% 385.00
376.70
379.32 119,000 -5,000 -4.03% 65,000
123,000
-47.15%
WOCKPHARMA 29-Dec-16 694.75 -11.85 -1.68% 712.70
691.00
701.54 3,359,400 -4,200 -0.12% 1,298,400
2,149,800
-39.60%
NTPC 25-Jan-17 162.00 -0.90 -0.55% 162.15
162.00
162.07 192,000 -4,000 -2.04% 8,000
60,000
-86.67%
ZEEL 25-Jan-17 445.80 -13.50 -2.94% 456.60
445.85
452.31 87,100 -3,900 -4.29% 36,400
26,000
40.00%
MARUTI 25-Jan-17 5,103.50 -168.75 -3.20% 5,258.10
5,080.00
5,182.09 20,700 -3,300 -13.75% 20,850
29,100
-28.35%
HINDZINC 25-Jan-17 275.85 -1.95 -0.70% 279.95
273.50
276.20 92,800 -3,200 -3.33% 35,200
19,200
83.33%
APOLLOTYRE 25-Jan-17 183.55 -6.25 -3.29% 188.45
183.00
185.70 69,000 -3,000 -4.17% 54,000
12,000
350.00%
OFSS 29-Dec-16 3,013.25 -35.85 -1.18% 3,049.00
3,005.60
3,017.45 206,700 -2,550 -1.22% 13,200
14,100
-6.38%
M&MFIN 25-Jan-17 277.50 -11.00 -3.81% 288.10
277.50
282.74 75,000 -2,500 -3.23% 55,000
42,500
29.41%
CEATLTD 25-Jan-17 1,233.60 -27.15 -2.15% 1,254.55
1,232.15
1,240.93 15,400 -2,100 -12.00% 14,700
15,400
-4.55%
NIITTECH 29-Dec-16 424.85 -1.15 -0.27% 428.85
421.60
425.06 577,000 -2,000 -0.35% 221,000
250,000
-11.60%
SRF 29-Dec-16 1,522.00 -47.95 -3.05% 1,568.00
1,515.50
1,541.10 408,500 -2,000 -0.49% 529,500
338,000
56.66%
SRTRANSFIN 25-Jan-17 902.15 -4.45 -0.49% 908.00
897.95
903.35 20,400 -1,800 -8.11% 8,400
19,800
-57.58%
BANKNIFTY 23-Feb-17 18,503.50 -146.50 -0.79% 18,705.65
18,410.00
18,514.04 5,640 -1,760 -23.78% 8,160
5,440
50.00%
TATACHEM 25-Jan-17 474.70 -1.80 -0.38% 480.50
474.00
477.35 46,500 -1,500 -3.13% 24,000
4,500
433.33%
S&P500 16-Dec-16 2,185.25 -10.00 -0.46% 2,192.00
2,185.00
2,187.90 318,750 -1,250 -0.39% 104,550
52,875
97.73%
MRF 29-Dec-16 48,926.65 -83.15 -0.17% 49,385.00
46,702.50
48,890.07 26,640 -1,215 -4.36% 12,045
16,575
-27.33%
PAGEIND 29-Dec-16 12,979.25 -55.60 -0.43% 13,180.00
12,711.50
12,963.50 37,900 -1,000 -2.57% 21,400
20,600
3.88%
GLENMARK 29-Dec-16 865.10 -15.75 -1.79% 879.45
862.75
869.67 2,499,000 -700 -0.03% 782,600
1,076,600
-27.31%
AMARAJABAT 29-Dec-16 926.25 -21.10 -2.23% 945.90
920.85
933.89 548,400 -600 -0.11% 311,400
327,000
-4.77%
STAR 25-Jan-17 1,081.00 -8.00 -0.73% 1,102.95
1,081.00
1,091.97 4,000 -500 -11.11% 1,000
7,000
-85.71%
MARUTI 23-Feb-17 5,125.00 -185.20 -3.49% 5,256.45
5,125.00
5,167.11 1,200 -300 -20.00% 600
300
100.00%
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.