SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
24-May
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 26-May-16 5.85 -0.25 -4.10% 6.05
5.65
5.84 126,528,000 -24,192,000 -16.05% 74,640,000
85,056,000
-12.25%
RCOM 26-May-16 47.05 -2.70 -5.43% 49.75
45.70
47.36 64,832,000 -19,272,000 -22.91% 88,552,000
27,112,000
226.62%
GMRINFRA 26-May-16 10.85 -0.15 -1.36% 11.05
10.75
10.85 140,790,000 -16,419,000 -10.44% 52,221,000
109,239,000
-52.20%
UNITECH 26-May-16 3.80 -0.20 -5.00% 4.00
3.70
3.85 118,041,000 -13,090,000 -9.98% 48,664,000
128,051,000
-62.00%
HINDALCO 26-May-16 86.55 -0.45 -0.52% 87.40
83.55
85.85 22,330,000 -10,245,000 -31.45% 32,640,000
21,810,000
49.66%
ADANIPORTS 26-May-16 180.80 -0.35 -0.19% 181.40
177.35
179.41 17,009,600 -9,961,600 -36.93% 15,555,200
14,987,200
3.79%
VEDL 26-May-16 96.95 -0.45 -0.46% 98.00
93.90
96.08 34,560,000 -9,388,000 -21.36% 29,412,000
21,808,000
34.87%
RPOWER 26-May-16 47.05 -1.00 -2.08% 48.35
46.50
47.30 37,656,000 -8,796,000 -18.94% 27,756,000
10,500,000
164.34%
IDEA 26-May-16 107.50 -2.65 -2.41% 110.70
105.30
107.77 25,905,000 -8,694,000 -25.13% 29,889,000
23,199,000
28.84%
JINDALSTEL 26-May-16 58.30 -1.20 -2.02% 59.95
57.70
58.62 25,998,000 -6,846,000 -20.84% 15,792,000
12,068,000
30.86%
PNB 26-May-16 72.05 -0.25 -0.35% 72.80
70.90
71.81 23,764,000 -6,624,000 -21.80% 22,148,000
18,324,000
20.87%
IBREALEST 26-May-16 89.90 -0.30 -0.33% 91.00
85.40
88.13 11,646,000 -6,444,000 -35.62% 19,881,000
19,890,000
-0.05%
MOTHERSUMI 26-May-16 257.65 -7.45 -2.81% 269.20
256.45
264.54 7,525,500 -5,595,000 -42.64% 14,625,000
5,239,500
179.13%
BHEL 26-May-16 117.40 -1.45 -1.22% 118.80
115.60
117.16 13,370,000 -5,180,000 -27.92% 16,550,000
9,378,000
76.48%
AUROPHARMA 26-May-16 728.85 -31.15 -4.10% 759.10
713.20
737.06 8,654,100 -4,965,800 -36.46% 9,947,700
3,407,600
191.93%
DISHTV 26-May-16 83.95 -4.50 -5.09% 88.55
80.15
84.06 17,605,000 -4,135,000 -19.02% 38,920,000
63,905,000
-39.10%
TV18BRDCST 26-May-16 38.00 -0.85 -2.19% 39.00
37.85
38.32 58,650,000 -4,080,000 -6.50% 15,742,000
18,326,000
-14.10%
BANKBARODA 26-May-16 130.30 -1.85 -1.40% 132.20
128.60
130.17 33,594,700 -4,079,600 -10.83% 26,049,300
34,589,800
-24.69%
BHARTIARTL 26-May-16 344.80 -0.75 -0.22% 347.05
341.80
343.98 12,793,200 -3,267,600 -20.35% 13,093,200
12,978,000
0.89%
BANKINDIA 26-May-16 79.20 -0.80 -1.00% 80.65
77.90
79.13 13,623,000 -3,183,000 -18.94% 14,520,000
12,930,000
12.30%
CAIRN 26-May-16 136.65 -1.40 -1.01% 137.70
134.80
135.84 8,307,000 -3,069,000 -26.98% 6,675,000
3,837,000
73.96%
COALINDIA 26-May-16 279.45 -1.10 -0.39% 280.50
277.85
279.35 10,620,000 -2,953,200 -21.76% 5,031,600
4,602,000
9.34%
DLF 26-May-16 120.40 -1.35 -1.11% 122.75
117.40
119.86 26,945,000 -2,855,000 -9.58% 37,790,000
32,525,000
16.19%
IDBI 26-May-16 64.45 -0.25 -0.39% 65.25
63.90
64.59 21,640,000 -2,840,000 -11.60% 14,464,000
25,952,000
-44.27%
ONGC 26-May-16 206.70 -1.90 -0.91% 208.55
204.70
206.04 14,528,000 -2,766,000 -15.99% 7,760,000
7,328,000
5.90%
CROMPGREAV 26-May-16 62.30 -0.15 -0.24% 63.30
61.45
62.31 11,895,000 -2,748,000 -18.77% 6,984,000
5,967,000
17.04%
POWERGRID 26-May-16 146.90 -1.35 -0.91% 149.10
146.35
147.26 14,300,000 -2,288,000 -13.79% 6,740,000
10,904,000
-38.19%
GAIL 26-May-16 369.95 -1.45 -0.39% 374.90
364.60
368.77 4,422,600 -2,108,400 -32.28% 6,283,200
4,398,800
42.84%
KTKBANK 26-May-16 119.80 -1.10 -0.91% 122.10
118.65
120.26 9,884,000 -2,008,000 -16.89% 9,668,000
15,428,000
-37.33%
CIPLA 26-May-16 495.50 -1.70 -0.34% 504.65
493.25
499.18 7,123,200 -1,997,600 -21.90% 7,570,400
6,087,200
24.37%
EXIDEIND 26-May-16 152.20 -0.60 -0.39% 153.90
150.90
152.63 3,301,400 -1,995,800 -37.68% 5,555,600
4,086,800
35.94%
RELCAPITAL 26-May-16 386.10 -1.95 -0.50% 391.60
380.60
385.29 7,771,500 -1,987,500 -20.37% 10,869,000
8,775,000
23.86%
PTC 26-May-16 66.90 -0.05 -0.07% 67.40
65.95
66.62 7,136,000 -1,792,000 -20.07% 6,008,000
3,000,000
100.27%
INFY 26-May-16 1,189.90 -0.85 -0.07% 1,191.95
1,180.00
1,185.34 5,836,000 -1,788,000 -23.45% 4,789,000
5,084,500
-5.81%
WIPRO 26-May-16 538.75 -2.50 -0.46% 544.95
536.95
538.55 5,258,000 -1,655,000 -23.94% 2,845,000
3,716,000
-23.44%
TITAN 26-May-16 362.65 -0.15 -0.04% 367.20
358.90
363.84 3,964,500 -1,587,000 -28.59% 4,513,500
3,342,000
35.05%
CENTURYTEX 26-May-16 587.45 -8.35 -1.40% 598.40
580.55
587.23 3,336,800 -1,534,400 -31.50% 3,299,200
1,957,600
68.53%
IBULHSGFIN 26-May-16 683.40 -8.85 -1.28% 693.75
672.30
682.00 3,463,200 -1,514,400 -30.42% 3,392,800
4,280,000
-20.73%
HINDPETRO 26-May-16 809.65 -19.40 -2.34% 836.95
802.50
815.75 3,989,400 -1,460,400 -26.80% 4,258,200
2,176,200
95.67%
MARICO 26-May-16 246.10 -0.80 -0.32% 248.40
244.00
246.53 3,322,800 -1,333,800 -28.64% 3,281,200
2,589,600
26.71%
LICHSGFIN 26-May-16 435.65 -0.95 -0.22% 440.05
432.00
435.21 6,021,400 -1,311,200 -17.88% 4,092,000
4,371,400
-6.39%
SUNTV 26-May-16 360.80 -6.65 -1.81% 371.65
359.00
363.07 2,804,000 -1,246,000 -30.77% 4,532,000
4,270,000
6.14%
NCC 26-May-16 71.65 -1.25 -1.71% 73.55
68.50
71.41 15,312,000 -1,224,000 -7.40% 21,280,000
4,248,000
400.94%
GRANULES 26-May-16 128.20 -0.05 -0.04% 128.70
124.85
126.63 4,770,000 -1,210,000 -20.23% 3,840,000
2,475,000
55.15%
LT 26-May-16 1,243.85 -0.35 -0.03% 1,249.10
1,224.20
1,235.62 5,471,100 -1,183,800 -17.79% 4,103,700
3,831,300
7.11%
APOLLOTYRE 26-May-16 148.20 -3.65 -2.40% 151.35
147.40
148.58 7,284,000 -1,161,000 -13.75% 5,793,000
4,527,000
27.97%
ORIENTBANK 26-May-16 77.60 -0.65 -0.83% 78.60
76.55
77.36 7,932,000 -1,137,000 -12.54% 5,856,000
8,451,000
-30.71%
IOB 26-May-16 27.70 -0.35 -1.25% 27.90
27.30
27.69 7,630,000 -1,078,000 -12.38% 3,024,000
3,192,000
-5.26%
RELINFRA 26-May-16 499.85 -6.05 -1.20% 510.00
491.35
499.66 6,498,700 -1,060,800 -14.03% 12,658,100
9,093,500
39.20%
ANDHRABANK 26-May-16 45.50 -1.35 -2.88% 46.95
44.85
45.81 10,096,000 -1,056,000 -9.47% 6,608,000
4,824,000
36.98%
ALBK 26-May-16 49.45 -0.70 -1.40% 50.50
48.95
49.46 6,690,000 -1,032,000 -13.36% 6,150,000
6,912,000
-11.02%
CADILAHC 26-May-16 318.45 -6.55 -2.02% 324.50
315.45
321.52 1,926,000 -1,008,000 -34.36% 2,577,000
1,465,500
75.84%
LUPIN 26-May-16 1,469.75 -0.35 -0.02% 1,503.95
1,447.10
1,472.69 2,222,100 -996,000 -30.95% 3,805,800
4,628,400
-17.77%
HINDZINC 26-May-16 166.30 -0.20 -0.12% 167.80
164.50
166.54 2,720,000 -972,800 -26.34% 3,411,200
2,870,400
18.84%
UCOBANK 26-May-16 31.75 -0.80 -2.46% 32.45
31.45
31.82 7,860,000 -970,000 -10.99% 4,280,000
4,870,000
-12.11%
IRB 26-May-16 210.40 -1.85 -0.87% 213.70
209.30
210.92 4,311,300 -959,700 -18.21% 2,646,000
3,523,800
-24.91%
DABUR 26-May-16 283.60 -1.75 -0.61% 289.50
282.05
286.61 3,892,000 -898,000 -18.75% 3,388,000
2,522,000
34.34%
JETAIRWAYS 26-May-16 584.00 -23.10 -3.80% 609.85
577.30
589.89 4,624,200 -878,400 -15.96% 5,091,300
3,405,600
49.50%
SUNPHARMA 26-May-16 773.80 -11.05 -1.41% 785.35
771.45
776.57 7,034,400 -857,400 -10.86% 5,077,200
6,892,800
-26.34%
BPCL 26-May-16 897.95 -24.35 -2.64% 927.30
892.60
908.03 2,853,600 -821,400 -22.35% 3,998,400
2,905,800
37.60%
SYNDIBANK 26-May-16 60.35 -1.25 -2.03% 61.80
59.50
60.46 7,000,000 -790,000 -10.14% 7,255,000
8,500,000
-14.65%
TVSMOTOR 26-May-16 294.70 -1.35 -0.46% 297.90
291.30
293.73 4,384,000 -784,000 -15.17% 4,092,000
4,066,000
0.64%
INDUSINDBK 26-May-16 1,046.40 -12.35 -1.17% 1,057.45
1,042.00
1,049.15 2,944,200 -766,800 -20.66% 2,371,800
2,734,800
-13.27%
IFCI 26-May-16 22.85 -0.45 -1.93% 23.35
22.70
22.96 44,680,000 -760,000 -1.67% 14,860,000
22,720,000
-34.60%
UBL 26-May-16 711.25 -6.05 -0.84% 716.90
687.55
701.26 1,300,500 -713,000 -35.41% 2,004,500
681,500
194.13%
DHFL 26-May-16 183.90 -2.85 -1.53% 187.50
183.15
184.58 4,455,000 -693,000 -13.46% 2,864,400
3,865,400
-25.90%
ARVIND 26-May-16 302.00 -0.90 -0.30% 304.60
295.50
300.60 2,924,000 -669,800 -18.64% 5,708,600
6,103,000
-6.46%
UPL 26-May-16 569.45 -2.90 -0.51% 578.85
565.45
568.93 6,009,000 -636,000 -9.57% 3,346,000
3,212,000
4.17%
VOLTAS 26-May-16 327.55 -2.15 -0.65% 329.65
325.00
327.42 4,684,800 -627,200 -11.81% 4,307,200
4,937,600
-12.77%
CASTROLIND 26-May-16 365.55 -4.85 -1.31% 371.80
363.70
368.44 6,782,600 -607,200 -8.22% 2,763,200
2,845,700
-2.90%
TCS 26-May-16 2,473.75 -23.15 -0.93% 2,492.00
2,465.60
2,475.31 2,325,400 -580,800 -19.98% 1,497,200
1,539,200
-2.73%
BRITANNIA 26-May-16 2,655.30 -35.50 -1.32% 2,710.00
2,613.70
2,646.90 613,000 -567,600 -48.08% 1,355,000
1,139,600
18.90%
IOC 26-May-16 397.65 -8.25 -2.03% 406.50
393.25
398.77 3,356,400 -566,400 -14.44% 2,257,200
2,558,400
-11.77%
KOTAKBANK 26-May-16 699.80 -5.05 -0.72% 705.00
693.25
698.36 6,123,600 -448,700 -6.83% 3,565,100
3,225,600
10.53%
PETRONET 26-May-16 254.75 -5.65 -2.17% 260.50
253.75
256.35 4,713,000 -435,000 -8.45% 2,730,000
2,217,000
23.14%
JUBLFOOD 26-May-16 1,065.40 -48.90 -4.39% 1,111.00
974.15
1,024.31 1,398,600 -432,900 -23.64% 6,723,000
942,300
613.47%
DIVISLAB 26-May-16 1,032.45 -5.25 -0.51% 1,045.00
1,015.90
1,030.16 1,084,200 -419,400 -27.89% 937,800
837,000
12.04%
TATACOMM 26-May-16 447.90 -2.95 -0.65% 453.50
442.55
447.06 3,026,100 -407,000 -11.86% 1,486,100
1,507,000
-1.39%
WOCKPHARMA 26-May-16 874.35 -33.25 -3.66% 913.10
858.85
884.67 1,543,500 -376,875 -19.63% 2,072,250
1,133,250
82.86%
JSWENERGY 26-May-16 67.15 -0.15 -0.22% 68.15
66.70
67.18 6,600,000 -360,000 -5.17% 2,304,000
2,622,000
-12.13%
BEML 26-May-16 818.85 -30.25 -3.56% 848.00
812.05
831.52 969,000 -222,500 -18.67% 890,000
652,000
36.50%
SIEMENS 26-May-16 1,127.85 -0.10 -0.01% 1,134.90
1,120.25
1,128.97 731,600 -210,400 -22.34% 558,000
795,200
-29.83%
JUSTDIAL 26-May-16 639.80 -42.70 -6.26% 673.85
632.80
647.95 1,923,500 -204,500 -9.61% 7,115,000
7,772,000
-8.45%
CEATLTD 26-May-16 912.00 -18.80 -2.02% 938.90
909.15
923.16 1,444,100 -196,000 -11.95% 1,551,200
1,760,500
-11.89%
BAJAJ-AUTO 26-May-16 2,388.90 -36.35 -1.50% 2,433.95
2,371.30
2,395.27 877,400 -182,800 -17.24% 1,072,600
851,400
25.98%
CESC 26-May-16 562.65 -5.15 -0.91% 577.45
559.60
568.73 846,000 -146,000 -14.72% 1,362,000
2,496,000
-45.43%
AMARAJABAT 26-May-16 897.25 -22.15 -2.41% 915.00
882.00
893.03 579,600 -132,600 -18.62% 1,230,000
1,283,400
-4.16%
STAR 26-May-16 1,034.90 -25.75 -2.43% 1,057.95
1,002.50
1,031.36 740,800 -95,200 -11.39% 1,291,600
1,482,400
-12.87%
TATAELXSI 26-May-16 1,784.45 -55.45 -3.01% 1,854.00
1,781.70
1,798.51 641,400 -89,700 -12.27% 450,900
275,700
63.55%
CUMMINSIND 26-May-16 871.30 -0.60 -0.07% 879.95
859.15
871.20 350,400 -78,600 -18.32% 240,600
213,600
12.64%
EICHERMOT 26-May-16 18,183.60 -118.70 -0.65% 18,341.80
18,040.00
18,191.23 174,775 -58,750 -25.16% 97,525
62,000
57.30%
ICIL 26-May-16 899.05 -1.15 -0.13% 917.05
895.00
903.00 297,000 -37,000 -11.08% 76,500
125,500
-39.04%
BAJFINANCE 26-May-16 7,617.75 -39.00 -0.51% 7,717.95
7,211.00
7,463.38 177,375 -31,875 -15.23% 776,375
221,875
249.92%
AJANTPHARM 26-May-16 1,470.35 -20.35 -1.37% 1,502.90
1,451.30
1,475.70 238,000 -22,800 -8.74% 528,800
331,600
59.47%
BANKINDIA 28-Jul-16 78.65 -0.85 -1.07% 79.70
78.05
78.88 306,000 -12,000 -3.77% 36,000
75,000
-52.00%
SAIL 28-Jul-16 39.20 -0.40 -1.01% 39.20
38.85
39.02 396,000 -12,000 -2.94% 18,000
54,000
-66.67%
OFSS 26-May-16 3,341.25 -60.45 -1.78% 3,418.05
3,325.15
3,365.28 119,850 -10,200 -7.84% 25,500
15,900
60.38%
BHEL 28-Jul-16 119.50 -0.50 -0.42% 119.80
116.55
118.10 150,000 -10,000 -6.25% 12,000
4,000
200.00%
MRF 26-May-16 31,227.70 -616.70 -1.94% 31,841.40
31,026.00
31,356.16 39,570 -7,680 -16.25% 15,810
8,520
85.56%
NIFTYIT 26-May-16 10,942.00 -2.00 -0.02% 10,953.00
10,880.00
10,905.32 13,770 -5,805 -29.66% 97,200
137,775
-29.45%
VOLTAS 28-Jul-16 330.10 -0.90 -0.27% 330.10
330.10
330.10 2,000 -2,000 -50.00% 1,600
3,200
-50.00%
LICHSGFIN 28-Jul-16 439.90 -2.30 -0.52% 439.95
438.15
439.41 6,600 -1,100 -14.29% 8,800
5,500
60.00%
CEATLTD 28-Jul-16 914.35 -15.00 -1.61% 914.35
914.35
914.35 2,800 -700 -20.00% 700
1,400
-50.00%
BAJFINANCE 28-Jul-16 7,578.65 -72.70 -0.95% 7,578.65
7,578.65
7,578.65 1,125 -125 -10.00% 125
1,125
-88.89%
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.