Moneycontrol Presented by Motilal Oswal
Days hours minutes
Nerolac
Presented by :

Co-Presenting Sponsor :

Capital Trade

Powered by :

Godrej Properties

Associate Sponsors :

Aegon Life
LIC Housing Finance
Indiabulls

Co-Presenting Sponsor

Capital Trade

Associate Sponsors

  • Indiabulls
  • Aegon Life
  • Image 3
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
Jan 17, 14:34
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Decrease in OI Decrease (%)
IFCI 25-Jan-18 31.75 0.60
1.93%
31.90
30.15
31.05 13,882,000
631
-43.15% 4,310.36 84,194,000 -2,574,000 -2.97%
BANKBARODA 25-Jan-18 164.50 7.00
4.44%
164.70
154.75
160.34 33,204,000
8,301
-19.74% 53,239.29 59,932,000 -1,892,000 -3.06%
CGPOWER 25-Jan-18 96.65 1.40
1.47%
97.15
92.70
95.66 14,184,000
1,182
7.26% 13,568.41 24,552,000 -1,536,000 -5.89%
RPOWER 25-Jan-18 52.60 1.30
2.53%
53.10
48.50
50.79 16,107,000
1,239
-14.26% 8,180.75 55,653,000 -1,495,000 -2.62%
SUZLON 25-Jan-18 15.25 0.00
0.00%
15.30
14.60
15.01 62,965,000
1,799
-42.82% 9,451.05 385,490,000 -1,470,000 -0.38%
CENTURYTEX 25-Jan-18 1,415.00 -3.75
-0.26%
1,427.90
1,395.00
1,411.18 3,656,950
6,649
42.77% 51,606.15 6,501,000 -1,379,400 -17.50%
INDIACEM 25-Jan-18 197.05 1.20
0.61%
197.75
189.10
194.30 5,376,000
1,536
-87.95% 10,445.57 26,187,000 -1,288,000 -4.69%
JISLJALEQS 25-Jan-18 140.75 2.00
1.44%
141.95
132.35
137.67 8,307,000
923
-53.34% 11,436.25 46,728,000 -1,206,000 -2.52%
JPASSOCIAT 25-Jan-18 22.50 1.05
4.90%
22.90
19.75
21.39 24,922,000
733
6.39% 5,330.82 202,402,000 -1,190,000 -0.58%
ORIENTBANK 25-Jan-18 121.50 4.15
3.54%
121.90
115.40
118.83 12,120,000
2,020
-5.30% 14,402.20 17,658,000 -906,000 -4.88%
DISHTV 25-Jan-18 75.60 3.35
4.64%
76.00
72.65
74.38 4,347,000
621
-69.44% 3,233.30 43,883,000 -714,000 -1.60%
BALRAMCHIN 25-Jan-18 131.00 0.35
0.27%
131.95
126.55
130.29 1,900,500
543
-71.79% 2,476.16 20,604,500 -514,500 -2.44%
NCC 25-Jan-18 128.20 1.20
0.94%
128.50
121.55
125.36 21,600,000
2,700
-25.50% 27,077.76 31,176,000 -496,000 -1.57%
RECLTD 25-Jan-18 154.60 0.60
0.39%
155.00
151.30
153.67 14,172,000
2,362
-35.45% 21,778.11 40,350,000 -492,000 -1.20%
HCC 25-Jan-18 38.10 -1.00
-2.56%
39.05
37.25
38.24 12,495,000
833
-58.74% 4,778.09 68,820,000 -480,000 -0.69%
SAIL 25-Jan-18 96.00 1.85
1.96%
96.30
91.40
94.45 52,668,000
4,389
-39.89% 49,744.93 72,996,000 -456,000 -0.62%
BANKINDIA 25-Jan-18 164.45 6.85
4.35%
164.90
155.30
160.30 22,512,000
3,752
24.98% 36,086.74 22,152,000 -450,000 -1.99%
TATAMTRDVR 25-Jan-18 245.35 1.50
0.62%
245.55
236.05
240.92 4,202,500
1,681
-13.13% 10,124.66 25,617,500 -440,000 -1.69%
TATAGLOBAL 25-Jan-18 312.80 -4.65
-1.46%
317.85
308.60
313.80 28,048,500
6,233
-11.45% 88,016.19 28,782,000 -364,500 -1.25%
BEL 25-Jan-18 175.70 1.85
1.06%
175.75
167.55
172.79 9,103,050
1,839
-40.54% 15,729.16 32,729,400 -336,600 -1.02%
TATAPOWER 25-Jan-18 93.25 -0.75
-0.80%
94.90
91.65
93.19 19,863,000
2,207
-35.81% 18,510.33 74,565,000 -288,000 -0.38%
AUROPHARMA 25-Jan-18 663.00 20.25
3.15%
663.80
634.55
650.85 5,700,800
7,126
-2.74% 37,103.66 24,160,000 -284,800 -1.17%
POWERGRID 25-Jan-18 197.50 0.90
0.46%
198.75
194.55
197.27 6,804,000
1,701
-32.04% 13,422.25 28,728,000 -212,000 -0.73%
LUPIN 25-Jan-18 921.00 13.00
1.43%
921.25
895.10
910.82 2,589,600
4,316
4.30% 23,586.59 13,488,000 -172,200 -1.26%
BHEL 25-Jan-18 99.80 0.80
0.81%
100.70
95.75
98.49 30,375,000
4,050
2.25% 29,916.34 51,457,500 -165,000 -0.32%
GRANULES 25-Jan-18 139.90 0.05
0.04%
141.10
131.65
137.56 6,510,000
1,302
6.72% 8,955.16 16,700,000 -155,000 -0.92%
BATAINDIA 25-Jan-18 737.35 8.90
1.22%
742.00
711.00
728.94 1,268,300
1,153
7.36% 9,245.15 2,653,200 -150,700 -5.37%
HAVELLS 25-Jan-18 558.40 0.70
0.13%
561.65
543.60
555.04 2,286,000
1,143
-43.89% 12,688.21 3,554,000 -106,000 -2.90%
SUNPHARMA 25-Jan-18 586.70 7.55
1.30%
586.90
577.55
582.76 10,058,400
9,144
-17.55% 58,616.33 49,985,100 -101,200 -0.20%
JINDALSTEL 25-Jan-18 271.95 1.30
0.48%
275.00
262.75
270.39 10,800,000
2,400
-23.42% 29,202.12 25,870,500 -85,500 -0.33%
NHPC 25-Jan-18 30.65 0.20
0.66%
30.85
29.70
30.44 15,822,000
586
-20.27% 4,816.22 57,888,000 -81,000 -0.14%
TORNTPOWER 25-Jan-18 283.75 1.65
0.58%
284.20
274.60
280.48 2,859,000
953
-17.70% 8,018.92 5,871,000 -81,000 -1.36%
HINDZINC 25-Jan-18 322.60 6.35
2.01%
323.10
312.00
318.26 3,859,200
1,206
-53.36% 12,282.29 7,168,000 -76,800 -1.06%
CANBK 25-Jan-18 353.40 13.60
4.00%
353.80
336.00
345.51 12,033,600
7,521
22.07% 41,577.29 13,628,800 -75,200 -0.55%
KSCL 25-Jan-18 519.90 5.55
1.08%
521.95
504.00
513.51 343,500
229
-10.89% 1,763.91 4,609,500 -73,500 -1.57%
BHARATFORG 25-Jan-18 731.80 16.15
2.26%
733.00
700.05
721.55 2,391,600
1,993
-4.50% 17,256.59 6,979,200 -62,400 -0.89%
CASTROLIND 25-Jan-18 190.85 0.95
0.50%
191.00
186.90
189.20 1,755,600
627
-56.58% 3,321.60 21,641,200 -56,000 -0.26%
PNB 22-Feb-18 174.00 7.60
4.57%
174.05
163.85
169.42 3,204,000
801
4.98% 5,428.22 2,984,000 -48,000 -1.58%
SAIL 28-Mar-18 96.40 -1.20
-1.23%
96.40
92.05
93.78 96,000
8
-11.11% 90.03 792,000 -48,000 -5.71%
WOCKPHARMA 25-Jan-18 914.80 10.25
1.13%
922.30
850.00
894.94 1,226,700
1,363
45.62% 10,978.23 3,220,200 -47,700 -1.46%
UPL 25-Jan-18 779.00 10.35
1.35%
780.30
755.05
771.09 3,268,800
2,724
-26.38% 25,205.39 12,625,200 -38,400 -0.30%
M&M 25-Jan-18 751.95 2.20
0.29%
754.85
740.05
746.30 2,253,000
2,253
-15.65% 16,814.14 14,812,000 -38,000 -0.26%
MARUTI 25-Jan-18 9,340.45 -1.20
-0.01%
9,384.60
9,270.15
9,330.14 474,600
6,328
-35.45% 44,280.84 2,538,825 -33,150 -1.29%
WIPRO 25-Jan-18 326.05 -4.90
-1.48%
332.20
324.55
327.60 5,904,000
2,460
-59.05% 19,341.50 43,327,200 -31,200 -0.07%
IRB 25-Jan-18 244.60 2.05
0.85%
245.30
237.55
241.49 4,105,000
1,642
-10.22% 9,913.16 16,272,500 -30,000 -0.18%
DISHTV 22-Feb-18 76.20 3.65
5.03%
76.20
73.00
74.84 154,000
22
-72.15% 115.25 2,331,000 -28,000 -1.19%
ICICIPRULI 25-Jan-18 417.65 4.15
1.00%
417.90
404.55
412.53 1,207,700
929
-62.53% 4,982.12 5,210,400 -27,300 -0.52%
JETAIRWAYS 25-Jan-18 811.50 17.20
2.17%
814.25
778.00
800.62 1,556,400
1,297
-38.65% 12,460.85 5,781,600 -24,000 -0.41%
MANAPPURAM 22-Feb-18 119.60 0.80
0.67%
120.75
114.80
118.96 720,000
120
-51.22% 856.51 1,566,000 -24,000 -1.51%
UJJIVAN 25-Jan-18 401.65 3.00
0.75%
405.00
385.80
398.02 3,632,000
2,270
-27.10% 14,456.09 7,798,400 -24,000 -0.31%
AMARAJABAT 25-Jan-18 856.85 0.30
0.04%
861.05
836.00
848.87 660,800
944
-59.26% 5,609.33 1,802,500 -21,000 -1.15%
SBIN 28-Mar-18 309.30 9.05
3.01%
309.30
296.00
302.95 153,000
51
-17.74% 463.51 513,000 -21,000 -3.93%
CADILAHC 25-Jan-18 439.00 2.85
0.65%
440.80
425.15
435.44 908,800
568
-11.25% 3,957.28 5,604,800 -19,200 -0.34%
BALRAMCHIN 22-Feb-18 132.00 0.85
0.65%
132.60
125.65
130.25 108,500
31
-90.37% 141.32 847,000 -17,500 -2.02%
CAPF 25-Jan-18 793.40 6.50
0.83%
805.65
771.45
795.06 1,743,200
2,179
-57.95% 13,859.49 6,451,200 -16,800 -0.26%
SIEMENS 25-Jan-18 1,289.90 5.70
0.44%
1,296.70
1,257.95
1,277.16 460,000
920
-34.94% 5,874.94 841,000 -14,500 -1.69%
ADANIENT 22-Feb-18 204.55 9.10
4.66%
205.85
189.50
198.43 1,280,000
320
81.82% 2,539.90 672,000 -12,000 -1.75%
RAMCOCEM 25-Jan-18 785.70 -1.80
-0.23%
794.20
769.45
785.50 368,000
460
-34.38% 2,890.64 507,200 -12,000 -2.31%
CUMMINSIND 25-Jan-18 936.55 0.20
0.02%
941.00
910.05
927.10 156,000
260
-60.43% 1,446.28 630,600 -10,800 -1.68%
SUNTV 22-Feb-18 1,063.40 -17.10
-1.58%
1,073.95
1,051.00
1,062.06 176,000
176
-1.12% 1,869.23 189,000 -10,000 -5.03%
NATIONALUM 28-Mar-18 80.15 0.45
0.56%
80.15
76.55
78.06 24,000
3
-75.00% 18.73 200,000 -8,000 -3.85%
BALRAMCHIN 28-Mar-18 124.00 -7.00
-5.34%
124.00
124.00
124.00 7,000
2
-66.67% 8.68 87,500 -7,000 -7.41%
PVR 25-Jan-18 1,469.95 28.90
2.01%
1,470.00
1,420.25
1,448.66 234,400
586
-5.02% 3,395.66 512,400 -6,800 -1.31%
HINDZINC 22-Feb-18 323.60 5.70
1.79%
323.60
312.80
319.72 121,600
38
-56.32% 388.78 352,000 -6,400 -1.79%
BANKINDIA 28-Mar-18 165.55 7.50
4.75%
165.55
160.05
162.80 24,000
4
0.00% 39.07 18,000 -6,000 -25.00%
PFC 28-Mar-18 121.00 0.15
0.12%
121.00
119.75
120.03 48,000
8
-52.94% 57.61 474,000 -6,000 -1.25%
TATACHEM 25-Jan-18 748.90 5.85
0.79%
750.90
720.60
735.42 3,759,000
2,506
-21.22% 27,644.44 10,047,000 -6,000 -0.06%
VGUARD 22-Feb-18 238.00 4.70
2.01%
238.00
223.85
234.71 42,000
14
16.67% 98.58 69,000 -6,000 -8.00%
COLPAL 25-Jan-18 1,135.05 4.00
0.35%
1,140.50
1,127.10
1,134.46 214,200
306
-40.58% 2,430.01 1,288,700 -5,600 -0.43%
CEATLTD 25-Jan-18 1,923.10 13.85
0.73%
1,937.75
1,868.00
1,907.78 859,250
2,455
-30.12% 16,392.60 1,193,850 -5,250 -0.44%
BANKBARODA 28-Mar-18 160.00 0.85
0.53%
160.05
157.00
159.40 20,000
5
-44.44% 31.88 88,000 -4,000 -4.35%
PNB 28-Mar-18 174.90 6.55
3.89%
174.90
173.95
172.86 12,000
3
-25.00% 20.74 32,000 -4,000 -11.11%
UNIONBANK 28-Mar-18 139.50 2.00
1.45%
139.50
139.50
139.50 4,000
1
-85.71% 5.58 36,000 -4,000 -10.00%
KTKBANK 28-Mar-18 161.50 6.20
3.99%
161.50
161.50
159.37 7,600
2
100.00% 12.11 133,000 -3,800 -2.78%
ITC 28-Mar-18 268.50 3.10
1.17%
268.50
263.80
266.62 9,600
4
-71.43% 25.60 100,800 -2,400 -2.33%
TATACOMM 25-Jan-18 647.25 -4.30
-0.66%
656.00
634.05
646.02 1,616,800
2,021
-35.31% 10,444.85 8,789,600 -2,400 -0.03%
HAVELLS 22-Feb-18 559.00 -0.45
-0.08%
562.95
548.00
557.60 108,000
54
42.11% 602.21 86,000 -2,000 -2.27%
NESTLEIND 25-Jan-18 7,740.00 -41.80
-0.54%
7,812.00
7,690.05
7,737.64 21,000
210
-18.60% 1,624.90 147,800 -1,200 -0.81%
WOCKPHARMA 22-Feb-18 920.00 11.40
1.25%
920.00
871.60
902.56 9,000
10
-52.38% 81.23 88,200 -900 -1.01%
CAPF 28-Mar-18 800.80 4.55
0.57%
809.00
800.80
804.90 1,600
2
0.00% 12.88 49,600 -800 -1.59%
COLPAL 22-Feb-18 1,136.20 -2.40
-0.21%
1,139.55
1,136.20
1,137.87 1,400
2
-60.00% 15.93 28,000 -700 -2.44%
MRF 25-Jan-18 70,453.40 123.90
0.18%
70,900.00
69,796.60
70,485.99 6,285
419
-61.38% 4,430.04 57,810 -570 -0.98%
INDUSINDBK 28-Mar-18 1,620.65 -60.35
-3.59%
1,620.65
1,620.65
1,620.65 300
1
- 4.86 26,700 -300 -1.11%
SHREECEM 25-Jan-18 18,950.00 -213.20
-1.11%
19,121.00
18,935.35
19,017.21 4,600
92
-76.88% 874.79 49,200 -300 -0.61%
BRITANNIA 22-Feb-18 4,750.80 52.90
1.13%
4,762.00
4,697.25
4,738.60 2,600
13
-75.93% 123.20 12,400 -200 -1.59%
PAGEIND 25-Jan-18 22,210.00 -200.20
-0.89%
22,550.05
21,850.00
22,216.85 25,550
511
3.65% 5,676.41 51,650 -200 -0.39%
OFSS 25-Jan-18 4,105.70 9.05
0.22%
4,127.55
4,073.25
4,101.60 14,400
96
-60.49% 590.63 106,050 -150 -0.14%
MRF 22-Feb-18 70,953.30 198.40
0.28%
71,168.75
70,224.55
70,751.79 810
54
-15.63% 573.09 1,260 -60 -4.55%
Sections
Follow us on
Available On