SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
04-Sep
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
GMRINFRA 24-Sep-15 11.15 -0.15 -1.33% 11.30
9.85
10.61 138,034,000 -5,083,000 -3.55% 28,886,000
16,224,000
78.04%
DLF 24-Sep-15 117.05 -4.05 -3.34% 120.70
111.10
115.55 31,232,000 -3,306,000 -9.57% 37,968,000
45,764,000
-17.04%
UNITECH 24-Sep-15 5.85 -0.30 -4.88% 6.05
5.65
5.81 164,879,000 -2,673,000 -1.60% 40,458,000
51,502,000
-21.44%
IFCI 24-Sep-15 18.95 -0.90 -4.53% 19.65
17.90
18.58 44,584,000 -2,312,000 -4.93% 15,704,000
8,776,000
78.94%
JPASSOCIAT 24-Sep-15 9.15 -0.35 -3.68% 9.40
8.70
8.98 140,336,000 -2,008,000 -1.41% 38,192,000
24,288,000
57.25%
ASHOKLEY 24-Sep-15 85.25 -2.70 -3.07% 89.95
84.25
86.27 55,548,000 -1,584,000 -2.77% 50,492,000
26,028,000
93.99%
IBREALEST 24-Sep-15 60.85 -4.05 -6.24% 64.00
55.60
59.22 23,384,000 -1,520,000 -6.10% 21,492,000
16,592,000
29.53%
JINDALSTEL 24-Sep-15 62.20 -3.40 -5.18% 65.15
57.60
61.13 39,890,000 -1,442,000 -3.49% 12,828,000
7,380,000
73.82%
HDFCBANK 24-Sep-15 995.40 -15.05 -1.49% 1,008.85
980.00
991.50 23,884,250 -1,007,750 -4.05% 5,453,500
5,013,250
8.78%
IDFC 24-Sep-15 128.00 -0.90 -0.70% 128.70
124.70
126.85 49,074,000 -962,000 -1.92% 9,152,000
8,304,000
10.21%
NHPC 24-Sep-15 15.80 -0.35 -2.17% 16.10
15.55
15.72 35,200,000 -913,000 -2.53% 4,169,000
3,311,000
25.91%
JPPOWER 24-Sep-15 5.55 -0.20 -3.48% 5.70
5.35
5.48 39,748,000 -893,000 -2.20% 4,351,000
4,028,000
8.02%
TATAMOTORS 24-Sep-15 321.05 -11.80 -3.55% 330.65
315.35
320.73 36,618,000 -769,000 -2.06% 8,014,000
11,088,000
-27.72%
L&TFH 24-Sep-15 63.30 -0.60 -0.94% 63.85
62.15
63.00 35,468,000 -652,000 -1.81% 5,428,000
3,784,000
43.45%
INDIACEM 24-Sep-15 69.90 -4.45 -5.99% 73.95
68.00
69.84 20,980,000 -612,000 -2.83% 6,512,000
4,768,000
36.58%
TATAMTRDVR 24-Sep-15 224.05 -11.15 -4.74% 234.05
221.10
224.83 16,690,000 -586,000 -3.39% 6,052,000
9,065,000
-33.24%
RCOM 24-Sep-15 58.65 -1.05 -1.76% 59.15
56.25
57.63 38,152,000 -544,000 -1.41% 11,656,000
9,032,000
29.05%
PNB 24-Sep-15 128.70 -2.30 -1.76% 129.90
122.65
126.22 21,734,000 -538,000 -2.42% 19,742,000
12,930,000
52.68%
RELIANCE 24-Sep-15 837.95 -18.80 -2.19% 852.60
827.55
838.33 30,633,500 -535,750 -1.72% 5,468,750
4,134,000
32.29%
TATAGLOBAL 24-Sep-15 120.35 -4.20 -3.37% 124.80
117.00
120.20 26,586,000 -488,000 -1.80% 4,980,000
7,440,000
-33.06%
VEDL 24-Sep-15 93.75 -4.85 -4.92% 97.20
92.65
94.25 39,192,000 -466,000 -1.18% 7,800,000
9,310,000
-16.22%
ICICIBANK 24-Sep-15 258.90 -9.00 -3.36% 265.80
255.40
259.27 53,229,000 -447,000 -0.83% 25,861,000
24,912,000
3.81%
NTPC 24-Sep-15 114.85 -3.40 -2.88% 117.65
113.45
115.22 24,114,000 -444,000 -1.81% 3,346,000
4,344,000
-22.97%
RELCAPITAL 24-Sep-15 313.45 -5.90 -1.85% 315.70
295.20
306.51 9,613,000 -434,500 -4.32% 7,882,500
5,962,000
32.21%
MOTHERSUMI 24-Sep-15 293.75 -10.00 -3.29% 298.65
288.00
293.58 5,922,750 -413,250 -6.52% 2,303,250
2,495,250
-7.69%
HEXAWARE 24-Sep-15 241.60 -7.20 -2.89% 248.25
233.00
239.98 4,439,000 -405,000 -8.36% 2,202,000
2,290,000
-3.84%
TATAPOWER 24-Sep-15 56.70 -3.50 -5.81% 59.40
56.15
57.09 23,992,000 -380,000 -1.56% 5,732,000
2,928,000
95.77%
SKSMICRO 24-Sep-15 445.40 -13.60 -2.96% 459.95
438.25
446.53 3,972,500 -361,000 -8.33% 1,947,500
1,943,000
0.23%
APOLLOTYRE 24-Sep-15 169.80 -2.65 -1.54% 173.00
163.25
168.08 7,984,000 -334,000 -4.02% 7,194,000
4,938,000
45.69%
ONGC 24-Sep-15 225.60 -4.20 -1.83% 232.00
221.35
225.08 25,619,000 -331,000 -1.28% 5,643,000
4,402,000
28.19%
CAIRN 24-Sep-15 146.40 -2.95 -1.98% 148.00
142.70
145.19 9,784,000 -315,000 -3.12% 2,869,000
3,996,000
-28.20%
SOUTHBANK 24-Sep-15 19.80 -0.20 -1.00% 19.85
19.35
19.61 13,122,000 -288,000 -2.15% 1,089,000
1,818,000
-40.10%
BHEL 24-Sep-15 205.60 -4.95 -2.35% 209.10
202.70
204.87 27,883,000 -275,000 -0.98% 4,726,000
6,772,000
-30.21%
LT 24-Sep-15 1,535.65 -38.50 -2.45% 1,569.40
1,519.55
1,544.19 7,074,375 -264,625 -3.61% 2,830,000
2,438,875
16.04%
ADANIPOWER 24-Sep-15 20.95 -1.10 -4.99% 21.80
20.40
20.80 69,200,000 -260,000 -0.37% 8,396,000
5,392,000
55.71%
AXISBANK 24-Sep-15 470.25 -17.75 -3.64% 485.75
464.30
470.82 27,149,000 -252,000 -0.92% 13,320,500
13,821,000
-3.62%
AMBUJACEM 24-Sep-15 212.25 -7.25 -3.30% 218.30
210.35
213.65 8,022,000 -250,000 -3.02% 3,240,000
5,323,000
-39.13%
HDIL 24-Sep-15 57.20 -4.85 -7.82% 61.50
54.55
56.99 16,024,000 -236,000 -1.45% 22,652,000
20,102,000
12.69%
HDFC 24-Sep-15 1,145.55 -29.30 -2.49% 1,167.00
1,134.75
1,146.55 11,381,000 -184,250 -1.59% 2,609,500
3,332,000
-21.68%
TECHM 24-Sep-15 530.05 -12.90 -2.38% 548.90
527.30
537.15 9,051,000 -165,000 -1.79% 2,237,000
2,891,000
-22.62%
HINDZINC 24-Sep-15 131.90 -1.75 -1.31% 132.70
129.25
131.15 2,624,000 -154,000 -5.54% 702,000
772,000
-9.07%
ITC 24-Sep-15 317.40 -3.95 -1.23% 322.80
315.50
319.33 27,116,000 -148,000 -0.54% 6,127,000
4,659,000
31.51%
LICHSGFIN 24-Sep-15 414.35 -11.10 -2.61% 423.80
409.00
414.43 7,662,000 -148,000 -1.90% 3,802,000
4,718,500
-19.42%
BHARATFORG 24-Sep-15 1,082.05 -50.50 -4.46% 1,131.60
1,060.05
1,080.80 3,228,500 -133,750 -3.98% 1,606,000
782,250
105.31%
CEATLTD 24-Sep-15 1,092.15 -19.20 -1.73% 1,111.95
1,061.00
1,085.59 1,106,000 -132,000 -10.66% 3,097,000
3,435,500
-9.85%
AUROPHARMA 24-Sep-15 724.50 -14.45 -1.96% 738.95
708.80
721.25 12,563,500 -125,500 -0.99% 4,070,000
2,844,000
43.11%
UCOBANK 24-Sep-15 41.50 -2.15 -4.93% 43.35
40.30
41.31 11,816,000 -120,000 -1.01% 5,296,000
2,980,000
77.72%
KTKBANK 24-Sep-15 113.75 -5.60 -4.69% 118.55
110.50
113.45 15,098,000 -118,000 -0.78% 4,100,000
2,276,000
80.14%
SUNPHARMA 24-Sep-15 860.75 -27.05 -3.05% 892.80
855.00
869.82 11,323,750 -115,250 -1.01% 2,999,500
2,664,750
12.56%
UPL 24-Sep-15 531.85 -16.15 -2.95% 547.45
523.35
532.75 5,149,000 -112,000 -2.13% 2,369,000
2,669,000
-11.24%
WIPRO 24-Sep-15 556.00 -13.75 -2.41% 573.25
549.00
562.08 5,280,500 -103,000 -1.91% 2,127,500
1,267,500
67.85%
JSWSTEEL 24-Sep-15 908.55 -26.70 -2.85% 930.00
893.10
906.29 10,549,000 -88,250 -0.83% 1,805,250
3,021,750
-40.26%
CANBK 24-Sep-15 257.60 -9.25 -3.47% 264.45
251.00
255.63 9,551,000 -86,000 -0.89% 7,805,000
6,083,000
28.31%
ULTRACEMCO 24-Sep-15 2,916.45 -95.25 -3.16% 2,995.00
2,891.10
2,924.19 1,217,750 -85,625 -6.57% 495,875
483,000
2.67%
UNIONBANK 24-Sep-15 157.60 -4.85 -2.99% 161.05
152.25
155.52 10,454,000 -84,000 -0.80% 11,836,000
12,560,000
-5.76%
WOCKPHARMA 24-Sep-15 1,263.80 -69.40 -5.21% 1,336.35
1,235.30
1,277.52 2,732,875 -80,125 -2.85% 1,494,875
987,000
51.46%
PETRONET 24-Sep-15 173.65 -1.20 -0.69% 174.75
170.95
172.35 2,752,000 -78,000 -2.76% 1,106,000
1,258,000
-12.08%
SAIL 24-Sep-15 46.90 -1.65 -3.40% 48.65
46.05
47.16 35,152,000 -76,000 -0.22% 4,464,000
6,832,000
-34.66%
GAIL 24-Sep-15 280.95 -14.00 -4.75% 294.70
276.55
287.00 9,061,000 -71,000 -0.78% 2,235,000
1,108,000
101.71%
IDEA 24-Sep-15 149.05 -0.65 -0.43% 150.40
146.50
148.50 25,756,000 -70,000 -0.27% 4,074,000
4,966,000
-17.96%
TCS 24-Sep-15 2,557.00 -55.80 -2.14% 2,620.00
2,550.95
2,576.15 3,815,500 -68,125 -1.75% 1,231,000
939,625
31.01%
DRREDDY 24-Sep-15 4,071.80 -159.70 -3.77% 4,207.25
4,040.00
4,092.71 1,172,375 -64,250 -5.20% 740,500
365,250
102.74%
HINDUNILVR 24-Sep-15 832.55 -5.20 -0.62% 843.30
825.00
832.90 4,525,000 -62,750 -1.37% 1,274,000
1,971,000
-35.36%
TATACHEM 24-Sep-15 383.55 -13.00 -3.28% 394.05
378.35
383.68 4,742,000 -54,500 -1.14% 582,500
615,000
-5.28%
ORIENTBANK 24-Sep-15 124.85 -5.70 -4.37% 129.80
122.40
125.07 8,488,000 -54,000 -0.63% 4,267,000
4,188,000
1.89%
ADANIPORTS 24-Sep-15 340.40 -0.45 -0.13% 343.25
330.85
335.73 11,548,000 -53,000 -0.46% 3,343,000
4,696,000
-28.81%
MCLEODRUSS 24-Sep-15 153.60 -6.80 -4.24% 160.00
151.00
154.06 2,926,000 -53,000 -1.78% 385,000
561,000
-31.37%
MARUTI 24-Sep-15 4,076.60 -83.40 -2.00% 4,156.40
4,060.50
4,087.58 2,870,125 -49,625 -1.70% 1,124,750
1,388,500
-19.00%
IGL 24-Sep-15 457.05 -6.15 -1.33% 464.00
452.50
456.81 1,024,000 -48,500 -4.52% 380,000
317,000
19.87%
HCLTECH 24-Sep-15 942.35 -21.30 -2.21% 965.80
937.05
950.74 7,814,750 -42,250 -0.54% 1,500,250
1,064,000
41.00%
SRF 24-Sep-15 1,109.95 -49.80 -4.29% 1,153.00
1,077.00
1,099.81 912,000 -35,500 -3.75% 397,000
408,000
-2.70%
JUSTDIAL 24-Sep-15 817.75 -27.15 -3.21% 842.00
790.10
809.79 1,108,750 -32,500 -2.85% 643,500
615,250
4.59%
CASTROLIND 24-Sep-15 426.20 -3.90 -0.91% 434.65
419.75
426.35 1,064,500 -32,000 -2.92% 310,500
343,500
-9.61%
SIEMENS 24-Sep-15 1,183.40 -28.70 -2.37% 1,214.95
1,166.60
1,182.19 1,277,750 -30,500 -2.33% 832,500
715,500
16.35%
BIOCON 24-Sep-15 429.00 -12.00 -2.72% 441.90
422.65
428.94 3,441,000 -28,500 -0.82% 747,000
758,500
-1.52%
BATAINDIA 24-Sep-15 1,015.80 -4.15 -0.41% 1,027.40
990.00
1,009.99 863,000 -23,500 -2.65% 262,000
252,750
3.66%
GRASIM 24-Sep-15 3,376.55 -66.30 -1.93% 3,430.05
3,325.10
3,364.95 1,004,875 -21,875 -2.13% 157,250
181,375
-13.30%
BAJAJ-AUTO 24-Sep-15 2,210.60 -38.10 -1.69% 2,239.90
2,186.40
2,205.80 1,786,875 -20,250 -1.12% 379,875
381,000
-0.30%
SOUTHBANK 29-Oct-15 19.80 -0.30 -1.49% 19.80
19.80
19.78 216,000 -18,000 -7.69% 27,000
63,000
-57.14%
BRITANNIA 24-Sep-15 2,994.85 -30.30 -1.00% 3,030.00
2,946.75
2,984.56 825,625 -14,375 -1.71% 222,625
367,250
-39.38%
AMARAJABAT 24-Sep-15 950.45 -29.15 -2.98% 971.95
933.00
946.19 379,500 -14,250 -3.62% 392,500
472,250
-16.89%
AJANTPHARM 24-Sep-15 1,438.25 -69.05 -4.58% 1,505.55
1,430.10
1,450.94 519,500 -13,000 -2.44% 380,500
296,750
28.22%
BEL 24-Sep-15 3,236.85 -73.65 -2.22% 3,291.50
3,210.00
3,240.86 408,875 -12,750 -3.02% 148,375
124,500
19.18%
HINDZINC 29-Oct-15 133.00 -1.45 -1.08% 133.00
130.00
131.31 30,000 -12,000 -28.57% 20,000
16,000
25.00%
DHFL 24-Sep-15 430.65 -17.65 -3.94% 443.80
423.50
429.85 1,789,500 -11,000 -0.61% 893,000
688,000
29.80%
SRTRANSFIN 24-Sep-15 858.65 -12.25 -1.41% 875.90
851.10
860.19 2,683,000 -10,250 -0.38% 473,250
441,000
7.31%
HINDPETRO 29-Oct-15 790.05 -17.05 -2.11% 807.75
774.90
787.85 53,500 -7,000 -11.57% 61,500
24,500
151.02%
EICHERMOT 24-Sep-15 18,212.25 -199.70 -1.08% 18,393.10
17,789.00
18,087.22 212,000 -6,500 -2.97% 149,000
114,750
29.85%
COLPAL 24-Sep-15 1,890.30 -25.60 -1.34% 1,902.70
1,872.00
1,888.06 564,000 -6,375 -1.12% 115,375
101,250
13.95%
CEATLTD 29-Oct-15 1,092.95 -24.40 -2.18% 1,109.90
1,065.95
1,085.83 51,500 -5,500 -9.65% 32,000
32,500
-1.54%
MRF 24-Sep-15 38,546.35 -1,682.90 -4.18% 39,950.00
38,250.00
38,971.04 42,875 -5,375 -11.14% 53,125
25,500
108.33%
JSWENERGY 29-Oct-15 71.40 -1.10 -1.52% 72.80
70.50
71.33 172,000 -4,000 -2.27% 30,000
36,000
-16.67%
MINDTREE 24-Sep-15 1,353.45 -21.00 -1.53% 1,375.45
1,300.00
1,335.29 216,250 -3,250 -1.48% 220,250
169,000
30.33%
OFSS 24-Sep-15 3,782.20 -145.85 -3.71% 3,950.00
3,750.50
3,825.96 261,625 -2,500 -0.95% 88,625
96,125
-7.80%
TATACOMM 24-Sep-15 376.50 -8.10 -2.11% 387.00
365.50
373.33 3,989,500 -2,500 -0.06% 911,500
1,063,500
-14.29%
LUPIN 24-Sep-15 1,863.15 -8.95 -0.48% 1,899.00
1,844.25
1,869.82 3,687,125 -1,750 -0.05% 1,607,250
1,189,500
35.12%
RELCAPITAL 26-Nov-15 309.50 -14.90 -4.59% 309.50
309.50
309.50 7,500 -1,500 -16.67% 500
1,500
-66.67%
TATACHEM 29-Oct-15 387.45 -14.50 -3.61% 387.45
382.05
385.14 23,500 -1,500 -6.00% 30,500
10,000
205.00%
JSWSTEEL 29-Oct-15 915.85 -24.15 -2.57% 925.55
898.50
913.82 13,500 -1,250 -8.47% 11,500
9,500
21.05%
UBL 24-Sep-15 849.05 -28.70 -3.27% 874.30
837.90
856.48 704,000 -1,250 -0.18% 178,750
289,000
-38.15%
BOSCHLTD 24-Sep-15 21,908.60 -280.45 -1.26% 22,259.85
21,655.30
21,851.54 192,375 -1,000 -0.52% 36,250
61,125
-40.70%
KOTAKBANK 26-Nov-15 615.65 -9.35 -1.50% 615.65
605.00
610.32 700 -700 -50.00% 1,000
500
100.00%
OIL 29-Oct-15 429.00 -30.50 -6.64% 450.50
429.00
439.75 6,000 -500 -7.69% 1,000
6,500
-84.62%
AJANTPHARM 29-Oct-15 1,442.50 -71.00 -4.69% 1,495.25
1,437.60
1,457.20 4,000 -250 -5.88% 4,000
750
433.33%
ABIRLANUVO 26-Nov-15 2,005.00 -45.00 -2.20% 2,005.00
2,005.00
2,005.00 750 -250 -25.00% 125
125
0.00%
STAR 29-Oct-15 1,151.25 -54.45 -4.52% 1,196.70
1,136.50
1,158.98 57,000 -250 -0.44% 23,500
7,000
235.71%
BANKNIFTY 26-Nov-15 16,359.45 -409.70 -2.44% 16,625.35
16,160.55
16,350.82 5,310 -210 -3.80% 6,400
4,200
52.38%
CNXIT 29-Oct-15 11,530.00 -190.55 -1.63% 11,651.25
11,530.00
11,598.78 200 -25 -11.11% 225
125
80.00%
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.