SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Decrease in Open Interest - Decrease in Price
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
UNITECH 31-Jul-14 26.40 -1.20 -4.35% 27.85
24.90
26.34 83,402,000 -61,472,000 -42.43% 93,449,000
22,202,000
320.90%
GMRINFRA 31-Jul-14 25.35 -0.75 -2.87% 26.25
24.80
25.43 121,230,000 -44,840,000 -27.00% 54,800,000
7,510,000
629.69%
JPASSOCIAT 31-Jul-14 59.50 -2.70 -4.34% 63.80
58.55
60.83 86,888,000 -40,576,000 -31.83% 85,912,000
110,824,000
-22.48%
IDFC 31-Jul-14 155.25 -3.45 -2.17% 159.35
152.30
154.83 57,216,000 -16,060,000 -21.92% 45,964,000
26,520,000
73.32%
ADANIPOWER 31-Jul-14 56.25 -1.75 -3.02% 58.15
55.05
56.60 39,504,000 -15,096,000 -27.65% 32,688,000
30,176,000
8.32%
IBREALEST 31-Jul-14 77.25 -3.80 -4.69% 82.00
76.35
78.22 13,676,000 -11,212,000 -45.05% 14,364,000
2,680,000
435.97%
ANDHRABANK 31-Jul-14 84.30 -2.75 -3.16% 87.30
83.25
84.83 15,216,000 -9,828,000 -39.24% 18,572,000
10,052,000
84.76%
BHEL 31-Jul-14 226.30 -10.00 -4.23% 237.30
222.05
227.20 24,584,000 -8,176,000 -24.96% 28,932,000
9,856,000
193.55%
HDIL 31-Jul-14 88.80 -4.35 -4.67% 93.70
86.50
89.30 19,208,000 -7,968,000 -29.32% 21,888,000
8,992,000
143.42%
SAIL 31-Jul-14 87.35 -3.25 -3.59% 92.10
85.90
88.03 45,680,000 -5,996,000 -11.60% 31,392,000
21,988,000
42.77%
IDEA 31-Jul-14 149.15 -2.25 -1.49% 153.20
146.50
149.37 15,954,000 -4,804,000 -23.14% 15,978,000
18,264,000
-12.52%
ASHOKLEY 31-Jul-14 33.20 -1.00 -2.92% 34.50
31.15
33.15 44,737,000 -4,785,000 -9.66% 42,449,000
25,003,000
69.78%
HDFCBANK 31-Jul-14 838.05 -6.95 -0.82% 852.40
836.50
843.62 25,503,000 -4,165,000 -14.04% 10,695,500
5,889,500
81.60%
RCOM 31-Jul-14 132.45 -2.50 -1.85% 135.95
127.70
131.86 38,090,000 -3,908,000 -9.31% 24,768,000
15,356,000
61.29%
DISHTV 31-Jul-14 59.00 -2.95 -4.76% 62.15
58.05
59.91 29,320,000 -3,896,000 -11.73% 15,720,000
20,896,000
-24.77%
TATAGLOBAL 31-Jul-14 153.90 -3.15 -2.01% 157.45
152.70
154.80 33,204,000 -3,626,000 -9.85% 10,240,000
5,782,000
77.10%
RPOWER 31-Jul-14 90.85 -3.75 -3.96% 95.05
89.05
91.91 44,368,000 -3,500,000 -7.31% 26,356,000
20,932,000
25.91%
NTPC 31-Jul-14 148.85 -1.05 -0.70% 150.45
146.85
148.43 50,364,000 -3,206,000 -5.98% 12,216,000
8,186,000
49.23%
LICHSGFIN 31-Jul-14 296.80 -15.20 -4.87% 313.45
292.45
303.01 11,566,000 -3,037,000 -20.80% 17,348,000
6,799,000
155.16%
HINDALCO 31-Jul-14 192.40 -5.55 -2.80% 198.40
191.00
193.32 20,170,000 -3,020,000 -13.02% 27,454,000
28,976,000
-5.25%
BANKINDIA 31-Jul-14 285.40 -14.10 -4.71% 301.80
283.15
290.15 9,764,000 -2,973,000 -23.34% 11,427,000
12,861,000
-11.15%
L&TFH 31-Jul-14 69.60 -1.80 -2.52% 71.50
69.00
69.98 41,568,000 -2,944,000 -6.61% 11,056,000
11,772,000
-6.08%
DLF 31-Jul-14 204.75 -9.75 -4.55% 215.90
201.50
206.52 26,632,000 -2,926,000 -9.90% 33,588,000
18,000,000
86.60%
CANBK 31-Jul-14 394.65 -9.80 -2.42% 406.00
389.45
395.96 5,933,000 -2,837,000 -32.35% 9,200,000
5,546,000
65.89%
UCOBANK 31-Jul-14 101.15 -7.20 -6.65% 109.00
100.40
103.90 18,000,000 -2,484,000 -12.13% 43,964,000
38,708,000
13.58%
RELIANCE 31-Jul-14 1,021.05 -19.75 -1.90% 1,042.10
1,008.05
1,022.38 15,413,250 -2,277,750 -12.88% 8,180,500
6,879,750
18.91%
CROMPGREAV 31-Jul-14 192.50 -10.05 -4.96% 204.20
189.65
195.35 16,992,000 -2,202,000 -11.47% 15,872,000
10,644,000
49.12%
TATASTEEL 31-Jul-14 558.00 -11.35 -1.99% 575.25
552.40
563.08 13,547,000 -2,099,000 -13.42% 21,631,000
21,752,000
-0.56%
TATAMOTORS 31-Jul-14 461.20 -23.65 -4.88% 484.75
457.65
470.23 12,277,000 -2,007,000 -14.05% 12,540,000
8,274,000
51.56%
IFCI 31-Jul-14 37.15 -1.55 -4.01% 39.15
36.00
37.62 55,899,000 -1,890,000 -3.27% 45,594,000
23,148,000
96.97%
WIPRO 31-Jul-14 551.25 -26.20 -4.54% 555.10
530.40
547.30 3,950,500 -1,864,000 -32.06% 12,017,500
4,711,500
155.07%
SSLT 31-Jul-14 291.65 -7.35 -2.46% 298.85
287.60
292.15 21,058,000 -1,856,000 -8.10% 14,188,000
18,836,000
-24.68%
TATAPOWER 31-Jul-14 100.70 -2.95 -2.85% 104.10
99.85
101.61 19,824,000 -1,808,000 -8.36% 8,080,000
8,048,000
0.40%
FEDERALBNK 31-Jul-14 118.60 -5.40 -4.35% 124.60
117.50
120.01 20,216,000 -1,796,000 -8.16% 12,272,000
6,184,000
98.45%
ONGC 31-Jul-14 401.30 -4.85 -1.19% 407.70
399.20
403.01 19,774,000 -1,773,000 -8.23% 7,590,000
5,785,000
31.20%
YESBANK 31-Jul-14 538.55 -6.95 -1.27% 550.70
533.15
540.46 8,397,000 -1,679,000 -16.66% 9,915,000
11,848,000
-16.31%
RELCAPITAL 31-Jul-14 589.50 -26.45 -4.29% 617.60
583.60
596.22 9,273,000 -1,635,000 -14.99% 19,383,000
25,744,000
-24.71%
COALINDIA 31-Jul-14 376.80 -8.30 -2.16% 386.40
375.40
381.11 11,762,000 -1,610,000 -12.04% 6,582,000
2,535,000
159.64%
POWERGRID 31-Jul-14 134.60 -0.40 -0.30% 135.85
132.60
134.40 23,860,000 -1,602,000 -6.29% 9,346,000
5,962,000
56.76%
NIFTY 31-Jul-14 7,785.70 -48.05 -0.61% 7,832.80
7,751.30
7,788.50 14,849,950 -1,601,050 -9.73% 12,423,100
10,303,950
20.57%
AUROPHARMA 31-Jul-14 692.60 -32.95 -4.54% 728.35
658.80
693.61 7,639,500 -1,359,500 -15.11% 5,861,000
1,902,500
208.07%
JISLJALEQS 31-Jul-14 101.95 -3.75 -3.55% 106.60
99.75
102.79 23,232,000 -1,304,000 -5.31% 12,732,000
7,840,000
62.40%
NMDC 31-Jul-14 176.35 -2.55 -1.43% 179.90
175.65
177.25 21,160,000 -1,290,000 -5.75% 3,250,000
4,468,000
-27.26%
PTC 31-Jul-14 82.00 -1.75 -2.09% 84.00
80.90
82.40 14,552,000 -1,256,000 -7.95% 5,212,000
3,224,000
61.66%
CENTURYTEX 31-Jul-14 601.75 -38.80 -6.06% 644.00
587.20
609.86 4,604,000 -1,210,000 -20.81% 13,626,000
17,569,000
-22.44%
SYNDIBANK 31-Jul-14 145.80 -4.50 -2.99% 151.15
143.05
146.79 9,184,000 -1,140,000 -11.04% 13,608,000
14,192,000
-4.11%
EXIDEIND 31-Jul-14 160.05 -0.55 -0.34% 163.20
158.60
160.74 9,254,000 -1,126,000 -10.85% 7,040,000
11,456,000
-38.55%
PNB 31-Jul-14 923.50 -7.80 -0.84% 938.00
907.80
922.18 3,580,500 -1,103,500 -23.56% 12,886,500
2,619,500
391.95%
APOLLOTYRE 31-Jul-14 176.40 -3.20 -1.78% 181.85
171.10
176.28 7,894,000 -1,084,000 -12.07% 9,568,000
6,846,000
39.76%
TATAMTRDVR 31-Jul-14 296.65 -16.30 -5.21% 313.00
293.45
301.71 18,392,000 -1,066,000 -5.48% 6,690,000
3,500,000
91.14%
RELINFRA 31-Jul-14 733.65 -25.45 -3.35% 760.45
720.00
738.35 4,731,500 -1,033,000 -17.92% 7,162,000
5,579,000
28.37%
BHARTIARTL 31-Jul-14 354.50 -0.10 -0.03% 357.75
351.00
354.52 9,215,000 -1,008,000 -9.86% 5,661,000
3,884,000
45.75%
ICICIBANK 31-Jul-14 1,478.60 -26.85 -1.78% 1,506.00
1,473.30
1,485.26 9,238,750 -931,250 -9.16% 5,317,000
5,234,500
1.58%
AXISBANK 31-Jul-14 1,988.10 -13.15 -0.66% 2,013.45
1,974.00
1,991.37 5,309,250 -914,500 -14.69% 4,143,000
3,048,500
35.90%
JPPOWER 31-Jul-14 19.00 -0.20 -1.04% 19.95
18.55
19.26 60,690,000 -900,000 -1.46% 39,375,000
51,255,000
-23.18%
INDUSINDBK 31-Jul-14 550.55 -2.60 -0.47% 559.25
544.00
551.69 4,401,000 -879,000 -16.65% 3,030,000
1,978,500
53.15%
HINDZINC 31-Jul-14 162.80 -6.25 -3.70% 168.95
161.10
163.56 13,214,000 -804,000 -5.74% 4,084,000
4,522,000
-9.69%
JSWENERGY 31-Jul-14 79.85 -1.60 -1.96% 81.75
77.85
79.60 7,092,000 -776,000 -9.86% 5,004,000
7,004,000
-28.56%
NHPC 31-Jul-14 23.10 -0.50 -2.12% 23.55
22.75
23.10 58,812,000 -756,000 -1.27% 11,088,000
13,200,000
-16.00%
IDBI 31-Jul-14 90.25 -2.90 -3.11% 93.45
89.15
91.28 24,988,000 -740,000 -2.88% 8,968,000
6,704,000
33.77%
ADANIENT 31-Jul-14 425.00 -16.25 -3.68% 441.75
418.30
427.36 8,102,000 -732,000 -8.29% 7,386,000
8,454,000
-12.63%
UNIONBANK 31-Jul-14 192.40 -6.75 -3.39% 199.70
189.80
193.94 15,562,000 -730,000 -4.48% 7,966,000
8,324,000
-4.30%
ADANIPORTS 31-Jul-14 267.80 -7.85 -2.85% 275.45
262.50
267.65 8,994,000 -704,000 -7.26% 9,294,000
9,956,000
-6.65%
KTKBANK 31-Jul-14 128.30 -6.60 -4.89% 135.05
127.25
130.12 14,666,000 -680,000 -4.43% 5,914,000
3,712,000
59.32%
AMBUJACEM 31-Jul-14 210.55 -6.95 -3.20% 220.00
209.25
213.51 5,988,000 -670,000 -10.06% 6,976,000
5,894,000
18.36%
INDIACEM 31-Jul-14 99.35 -4.10 -3.96% 103.25
95.85
99.50 12,940,000 -648,000 -4.77% 5,984,000
5,948,000
0.61%
BANKBARODA 31-Jul-14 862.55 -20.35 -2.30% 887.35
857.00
870.73 4,309,000 -604,500 -12.30% 4,187,500
5,254,000
-20.30%
MCDOWELL-N 31-Jul-14 2,403.90 -4.80 -0.20% 2,415.00
2,383.30
2,397.59 4,760,125 -516,750 -9.79% 913,750
588,250
55.33%
INFY 31-Jul-14 3,354.35 -25.05 -0.74% 3,389.45
3,305.00
3,343.72 2,371,750 -497,625 -17.34% 1,915,000
1,577,500
21.39%
BPCL 31-Jul-14 590.55 -12.10 -2.01% 613.65
587.10
600.55 2,721,500 -494,500 -15.38% 3,565,500
2,817,000
26.57%
PFC 31-Jul-14 261.70 -12.60 -4.59% 275.40
258.50
265.83 9,804,000 -492,000 -4.78% 11,682,000
9,016,000
29.57%
BIOCON 31-Jul-14 480.75 -37.00 -7.15% 504.40
476.30
488.43 4,327,000 -473,500 -9.86% 5,535,500
3,400,500
62.78%
ARVIND 31-Jul-14 217.40 -15.15 -6.51% 232.75
215.30
221.71 5,288,000 -468,000 -8.13% 10,772,000
4,756,000
126.49%
HEXAWARE 31-Jul-14 142.15 -6.20 -4.18% 148.00
140.35
143.14 6,576,000 -466,000 -6.62% 4,392,000
3,534,000
24.28%
TATACOMM 31-Jul-14 367.95 -13.25 -3.48% 383.00
362.25
372.09 5,399,000 -399,000 -6.88% 2,279,000
980,000
132.55%
HCLTECH 31-Jul-14 1,585.75 -0.15 -0.01% 1,589.70
1,562.00
1,576.07 2,153,000 -359,000 -14.29% 1,881,250
1,927,000
-2.37%
TATACHEM 31-Jul-14 341.30 -5.55 -1.60% 348.65
337.30
342.57 3,709,000 -297,000 -7.41% 1,110,000
3,058,000
-63.70%
JSWSTEEL 31-Jul-14 1,178.40 -45.10 -3.69% 1,234.95
1,158.30
1,183.27 4,133,750 -288,750 -6.53% 2,443,750
2,387,250
2.37%
ZEEL 31-Jul-14 289.60 -10.60 -3.53% 301.40
285.60
292.00 4,653,000 -275,000 -5.58% 2,559,000
1,776,000
44.09%
LT 31-Jul-14 1,658.05 -9.75 -0.58% 1,672.00
1,640.65
1,653.19 4,575,750 -255,250 -5.28% 2,449,750
2,591,250
-5.46%
GODREJIND 31-Jul-14 338.55 -7.50 -2.17% 351.20
332.90
344.11 3,232,000 -254,000 -7.29% 3,207,000
3,727,000
-13.95%
BHARATFORG 31-Jul-14 693.80 -9.60 -1.36% 711.95
683.00
697.25 2,091,000 -243,000 -10.41% 2,837,000
3,283,000
-13.59%
GAIL 31-Jul-14 428.75 -2.30 -0.53% 433.50
421.25
428.69 2,304,000 -238,000 -9.36% 2,475,000
2,140,000
15.65%
IOB 31-Jul-14 70.10 -2.15 -2.98% 72.90
68.75
70.37 15,320,000 -224,000 -1.44% 9,520,000
7,720,000
23.32%
SBIN 31-Jul-14 2,504.60 -57.05 -2.23% 2,572.50
2,488.25
2,526.18 4,003,000 -217,000 -5.14% 4,013,250
3,445,500
16.48%
M&MFIN 31-Jul-14 238.85 -11.05 -4.42% 246.00
235.00
239.49 6,107,000 -192,000 -3.05% 5,562,000
7,913,000
-29.71%
ABIRLANUVO 31-Jul-14 1,399.35 -28.85 -2.02% 1,425.05
1,380.15
1,400.34 1,131,750 -150,500 -11.74% 453,750
503,000
-9.79%
RECLTD 31-Jul-14 306.45 -13.60 -4.25% 322.85
301.00
310.19 4,325,000 -150,000 -3.35% 4,811,000
4,074,000
18.09%
IFCI 25-Sep-14 36.75 -1.55 -4.05% 38.80
37.45
37.22 1,809,000 -144,000 -7.37% 315,000
81,000
288.89%
IRB 31-Jul-14 249.45 -13.95 -5.30% 263.90
244.55
252.35 10,616,000 -136,000 -1.26% 30,964,000
19,400,000
59.61%
JINDALSTEL 31-Jul-14 283.95 -11.20 -3.79% 297.45
278.60
286.64 15,293,000 -114,000 -0.74% 7,802,000
5,828,000
33.87%
GRASIM 31-Jul-14 3,295.05 -39.40 -1.18% 3,355.30
3,286.00
3,321.02 989,875 -111,375 -10.11% 365,625
235,125
55.50%
MCLEODRUSS 31-Jul-14 278.35 -5.50 -1.94% 283.70
274.70
278.29 2,395,000 -108,000 -4.31% 749,000
1,872,000
-59.99%
SIEMENS 31-Jul-14 901.70 -17.70 -1.93% 926.90
885.05
905.33 776,500 -97,500 -11.16% 629,500
794,500
-20.77%
BAJAJ-AUTO 31-Jul-14 2,104.80 -7.90 -0.37% 2,116.00
2,087.85
2,101.75 871,375 -96,375 -9.96% 409,625
601,625
-31.91%
ORIENTBANK 31-Jul-14 280.35 -9.50 -3.28% 292.50
274.25
283.13 5,598,000 -90,000 -1.58% 5,548,000
5,772,000
-3.88%
IGL 31-Jul-14 369.70 -3.95 -1.06% 377.80
363.45
369.69 1,046,000 -83,000 -7.35% 437,000
546,000
-19.96%
CESC 31-Jul-14 641.50 -12.80 -1.96% 656.00
633.50
642.30 1,093,000 -71,500 -6.14% 684,000
871,500
-21.51%
ULTRACEMCO 31-Jul-14 2,469.20 -12.40 -0.50% 2,493.00
2,448.55
2,472.26 622,875 -70,375 -10.15% 278,625
307,125
-9.28%
UBL 31-Jul-14 709.10 -5.75 -0.80% 716.30
702.35
707.43 549,000 -62,000 -10.15% 127,250
105,500
20.62%
TITAN 31-Jul-14 333.05 -4.25 -1.26% 335.95
330.20
333.28 5,703,000 -55,000 -0.96% 1,322,000
1,545,000
-14.43%
BANKNIFTY 31-Jul-14 15,352.15 -205.40 -1.32% 15,649.90
15,293.00
15,424.99 1,845,775 -47,800 -2.52% 3,383,650
2,416,525
40.02%
DIVISLAB 31-Jul-14 1,478.60 -5.55 -0.37% 1,482.75
1,457.45
1,471.23 513,500 -40,000 -7.23% 144,250
246,000
-41.36%
IOC 31-Jul-14 325.45 -6.15 -1.85% 333.25
322.20
327.67 2,777,000 -39,000 -1.38% 1,349,000
790,000
70.76%
APOLLOHOSP 31-Jul-14 1,031.35 -53.20 -4.91% 1,086.90
1,025.00
1,046.10 206,000 -33,500 -13.99% 149,500
70,500
112.06%
COLPAL 31-Jul-14 1,631.50 -34.30 -2.06% 1,705.00
1,619.00
1,659.36 201,000 -31,000 -13.36% 462,500
80,250
476.32%
BATAINDIA 31-Jul-14 1,294.80 -26.95 -2.04% 1,327.90
1,290.00
1,302.93 228,750 -27,250 -10.64% 146,750
146,500
0.17%
OFSS 31-Jul-14 3,214.25 -61.05 -1.86% 3,257.85
3,168.00
3,207.46 235,125 -20,375 -7.97% 48,125
31,750
51.57%
HAVELLS 31-Jul-14 1,239.70 -24.40 -1.93% 1,267.00
1,222.00
1,239.39 277,500 -15,000 -5.13% 200,500
114,750
74.73%
ASHOKLEY 25-Sep-14 32.25 -1.95 -5.70% 32.25
32.25
32.25 33,000 -11,000 -25.00% 11,000
22,000
-50.00%
RELIANCE 25-Sep-14 1,034.90 -18.85 -1.79% 1,052.00
1,024.00
1,035.61 93,000 -5,750 -5.82% 29,250
13,500
116.67%
TATAMOTORS 25-Sep-14 470.00 -16.60 -3.41% 481.85
470.00
475.13 23,000 -5,000 -17.86% 11,000
0
-
CNXIT 31-Jul-14 10,298.45 -38.55 -0.37% 10,314.90
10,170.00
10,235.67 18,050 -3,875 -17.67% 26,350
15,100
74.50%
MRF 31-Jul-14 23,769.90 -179.55 -0.75% 24,069.00
23,381.30
23,736.86 34,000 -2,375 -6.53% 10,750
50,625
-78.77%
ADANIPORTS 25-Sep-14 269.00 -22.50 -7.72% 269.00
268.00
268.50 6,000 -2,000 -25.00% 4,000
0
-
ADANIENT 25-Sep-14 430.40 -16.80 -3.76% 438.35
430.40
433.33 9,000 -1,000 -10.00% 3,000
3,000
0.00%
RECLTD 25-Sep-14 310.45 -13.05 -4.03% 310.45
310.45
310.45 4,000 -1,000 -20.00% 1,000
0
-
BANKNIFTY 25-Sep-14 15,536.80 -196.65 -1.25% 15,770.00
15,489.00
15,577.11 17,175 -625 -3.51% 8,175
5,100
60.29%
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.

Close