Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
Sep 19, 19:40
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 (%)
JPASSOCIAT 28-Sep-17 17.65 -0.85
-4.59%
18.75
16.00
17.43 92,140,000
1,355
84.60% 16,060.00 157,284,000 -8,772,000 -5.28%
TATAMOTORS 28-Sep-17 423.45 16.60
4.08%
427.85
414.20
422.29 53,643,000
35,762
142.68% 226,529.02 36,772,500 -7,485,000 -16.91%
SUZLON 28-Sep-17 16.80 -0.15
-0.88%
16.95
16.65
16.81 54,870,000
1,829
35.08% 9,223.65 418,650,000 -4,560,000 -1.08%
GMRINFRA 28-Sep-17 18.10 -0.10
-0.55%
18.30
18.00
18.14 43,020,000
956
-33.05% 7,803.83 295,335,000 -2,745,000 -0.92%
JSWENERGY 28-Sep-17 79.05 2.05
2.66%
79.95
76.50
78.62 8,177,000
962
221.74% 6,428.76 73,431,500 -2,065,500 -2.74%
IDEA 28-Sep-17 83.30 0.75
0.91%
83.65
82.30
83.11 15,519,000
2,217
-11.92% 12,897.84 58,268,000 -2,044,000 -3.39%
IBREALEST 28-Sep-17 254.20 12.20
5.04%
257.40
225.60
248.10 26,010,000
2,601
-0.54% 64,530.81 40,360,000 -1,730,000 -4.11%
JINDALSTEL 28-Sep-17 151.90 1.15
0.76%
153.15
151.05
152.08 15,430,500
3,429
-26.51% 23,466.70 36,913,500 -1,701,000 -4.41%
JUSTDIAL 28-Sep-17 409.95 -2.10
-0.51%
418.80
407.10
413.63 3,358,800
2,799
-73.06% 13,893.00 4,310,400 -1,357,200 -23.95%
INFIBEAM 28-Sep-17 155.30 -4.55
-2.85%
160.25
153.70
156.32 3,972,000
993
-87.06% 6,209.03 49,928,000 -1,308,000 -2.55%
WIPRO 28-Sep-17 289.30 -0.20
-0.07%
292.00
287.90
289.73 5,462,400
2,276
64.33% 15,826.21 30,580,800 -1,204,800 -3.79%
HINDPETRO 28-Sep-17 462.25 11.40
2.53%
466.65
445.80
459.77 13,658,400
8,672
69.74% 62,797.23 24,492,825 -1,026,900 -4.02%
HDIL 28-Sep-17 63.30 0.30
0.48%
64.50
61.80
63.26 8,632,000
1,079
43.68% 5,460.60 34,344,000 -992,000 -2.81%
ASHOKLEY 28-Sep-17 118.45 -0.40
-0.34%
119.60
117.55
118.26 13,482,000
1,926
-36.71% 15,943.81 54,320,000 -903,000 -1.64%
BANKBARODA 28-Sep-17 144.75 -1.15
-0.79%
146.50
143.45
144.82 20,839,000
5,954
-15.79% 30,179.04 67,515,000 -780,500 -1.14%
TATAGLOBAL 28-Sep-17 216.50 2.70
1.26%
220.25
213.00
217.49 41,058,000
9,124
150.59% 89,297.04 30,780,000 -724,500 -2.30%
FEDERALBNK 28-Sep-17 119.20 2.25
1.92%
119.50
116.85
118.16 43,835,000
3,985
55.97% 51,795.44 52,613,000 -704,000 -1.32%
AUROPHARMA 28-Sep-17 748.40 -15.95
-2.09%
772.05
744.00
758.50 6,977,600
8,722
23.89% 52,925.10 15,239,200 -688,000 -4.32%
PFC 28-Sep-17 134.60 2.75
2.09%
135.25
130.25
133.13 16,236,000
2,706
82.84% 21,614.99 27,600,000 -630,000 -2.23%
BHEL 28-Sep-17 134.90 1.60
1.20%
135.90
132.45
134.39 16,730,000
3,346
33.36% 22,483.45 33,955,000 -595,000 -1.72%
ADANIPOWER 28-Sep-17 31.80 0.05
0.16%
32.20
31.20
31.71 15,420,000
771
56.07% 4,889.68 97,800,000 -580,000 -0.59%
ICICIBANK 28-Sep-17 295.35 1.45
0.49%
296.50
290.75
293.70 24,609,750
8,949
59.12% 72,278.84 86,385,750 -486,750 -0.56%
AXISBANK 28-Sep-17 522.40 -1.15
-0.22%
524.00
518.25
520.81 7,068,000
5,890
-53.99% 36,810.85 34,591,200 -430,800 -1.23%
MFSL 28-Sep-17 647.10 16.20
2.57%
653.70
630.00
645.22 5,725,000
5,725
8.59% 36,938.85 5,832,000 -427,000 -6.82%
SREINFRA 28-Sep-17 108.55 -4.90
-4.32%
113.00
106.65
110.20 6,510,000
1,302
-39.16% 7,174.02 10,680,000 -415,000 -3.74%
IBULHSGFIN 28-Sep-17 1,309.10 3.40
0.26%
1,313.95
1,290.10
1,304.48 3,396,000
4,245
-34.26% 44,300.14 7,504,800 -395,200 -5.00%
BPCL 28-Sep-17 507.25 8.10
1.62%
508.05
495.05
504.02 9,840,600
5,467
51.78% 49,598.59 16,077,600 -372,600 -2.27%
ZEEL 28-Sep-17 544.80 1.45
0.27%
546.80
541.35
544.30 1,799,200
1,384
-64.00% 9,793.05 5,963,100 -360,100 -5.69%
BANKINDIA 28-Sep-17 155.15 -0.10
-0.06%
156.55
152.10
154.50 13,908,000
2,318
36.03% 21,487.86 19,074,000 -360,000 -1.85%
NHPC 28-Sep-17 28.35 0.00
0.00%
28.50
28.05
28.32 6,507,000
241
69.72% 1,842.78 32,292,000 -351,000 -1.08%
DCBBANK 28-Sep-17 195.85 0.10
0.05%
197.00
194.85
196.00 4,063,500
903
-34.47% 7,964.46 6,115,500 -324,000 -5.03%
DHFL 28-Sep-17 612.15 6.85
1.13%
620.35
605.40
612.85 5,397,000
3,598
-28.58% 33,075.51 22,890,000 -309,000 -1.33%
VEDL 28-Sep-17 324.50 -1.45
-0.44%
327.50
322.75
325.13 24,979,500
7,137
-32.10% 81,215.85 42,269,500 -297,500 -0.70%
APOLLOTYRE 28-Sep-17 258.95 -3.60
-1.37%
263.75
258.05
261.62 10,302,000
3,434
-32.63% 26,952.09 11,892,000 -276,000 -2.27%
IFCI 28-Sep-17 23.95 0.10
0.42%
24.20
23.70
23.93 8,074,000
367
45.06% 1,932.11 69,300,000 -264,000 -0.38%
SUNTV 28-Sep-17 852.35 -0.70
-0.08%
867.75
845.00
855.37 7,778,000
7,778
-3.37% 66,530.68 6,763,000 -260,000 -3.70%
IRB 28-Sep-17 222.20 2.55
1.16%
223.30
214.70
219.67 8,222,500
3,289
137.13% 18,062.37 16,982,500 -247,500 -1.44%
HINDZINC 28-Sep-17 308.35 -2.75
-0.88%
312.40
307.25
309.95 3,564,800
1,114
-20.14% 11,049.10 9,321,600 -240,000 -2.51%
TVSMOTOR 28-Sep-17 659.35 -2.65
-0.40%
664.05
657.20
659.75 2,506,000
1,253
-55.60% 16,533.34 5,192,000 -226,000 -4.17%
BAJFINANCE 28-Sep-17 1,919.35 0.15
0.01%
1,933.90
1,910.90
1,922.53 2,138,000
4,276
18.42% 41,103.69 4,238,500 -212,000 -4.76%
PIDILITIND 28-Sep-17 856.05 11.90
1.41%
867.60
837.45
852.55 968,000
968
178.96% 8,252.68 982,000 -212,000 -17.76%
GSFC 28-Sep-17 146.55 1.25
0.86%
148.70
142.55
146.41 9,927,000
2,206
-13.76% 14,534.12 16,753,500 -193,500 -1.14%
BHARTIARTL 28-Sep-17 396.35 -2.15
-0.54%
399.10
391.90
395.67 3,296,300
1,939
34.65% 13,042.47 25,891,000 -192,100 -0.74%
CAPF 28-Sep-17 827.85 11.80
1.45%
832.00
815.10
825.56 2,253,600
2,817
-1.64% 18,604.82 3,956,800 -184,000 -4.44%
KTKBANK 28-Sep-17 155.45 -0.10
-0.06%
156.70
154.60
155.83 5,046,400
1,328
-16.16% 7,863.81 22,891,200 -171,000 -0.74%
TATACOMM 28-Sep-17 707.35 -2.30
-0.32%
718.70
706.00
711.40 1,629,600
2,328
-4.55% 11,592.97 8,203,300 -163,100 -1.95%
ADANIPORTS 28-Sep-17 407.40 3.05
0.75%
408.40
402.20
405.67 3,907,500
1,563
-28.83% 15,851.56 7,572,500 -160,000 -2.07%
BATAINDIA 28-Sep-17 733.75 0.65
0.09%
740.90
730.00
736.47 2,096,600
1,906
-24.12% 15,440.83 2,384,800 -157,300 -6.19%
HEXAWARE 28-Sep-17 279.50 -0.50
-0.18%
281.85
277.05
279.66 2,097,000
699
-42.99% 5,864.47 2,433,000 -156,000 -6.03%
IDFCBANK 28-Sep-17 60.20 -0.60
-0.99%
61.20
60.05
60.62 16,236,000
1,804
29.78% 9,842.26 92,862,000 -153,000 -0.16%
HDFCBANK 28-Sep-17 1,846.40 -9.40
-0.51%
1,859.90
1,844.05
1,853.05 3,031,500
6,063
13.20% 56,175.21 23,322,500 -147,500 -0.63%
CENTURYTEX 28-Sep-17 1,299.75 -14.95
-1.14%
1,314.60
1,295.10
1,304.22 2,466,750
4,485
-39.18% 32,171.85 7,462,950 -145,200 -1.91%
SYNDIBANK 28-Sep-17 69.75 0.00
0.00%
70.85
67.95
69.72 12,384,000
1,376
-7.90% 8,634.12 17,910,000 -126,000 -0.70%
UJJIVAN 28-Sep-17 358.45 5.80
1.64%
365.25
349.65
360.24 4,959,600
4,133
120.78% 17,866.46 7,300,800 -122,400 -1.65%
KOTAKBANK 28-Sep-17 1,033.10 12.50
1.22%
1,044.95
1,014.95
1,033.86 4,725,600
5,907
87.35% 48,856.09 9,386,400 -112,000 -1.18%
AMBUJACEM 28-Sep-17 285.00 2.35
0.83%
286.90
282.20
284.59 3,160,000
1,264
9.53% 8,993.04 12,567,500 -92,500 -0.73%
RBLBANK 28-Sep-17 536.55 -2.95
-0.55%
542.05
535.50
537.30 834,000
834
-56.56% 4,481.08 4,966,000 -85,000 -1.68%
BANKNIFTY 28-Sep-17 25,060.50 3.60
0.01%
25,084.10
24,996.60
25,043.85 1,524,760
38,119
-9.91% 381,858.61 2,406,320 -80,000 -3.22%
OIL 28-Sep-17 329.75 4.15
1.27%
331.45
323.75
327.50 1,139,798
503
14.32% 3,732.84 2,864,224 -77,044 -2.62%
UBL 28-Sep-17 800.15 2.25
0.28%
809.45
798.45
804.72 453,600
648
21.58% 3,650.21 990,500 -67,200 -6.35%
BERGEPAINT 28-Sep-17 267.35 -1.15
-0.43%
269.60
265.60
267.52 695,200
316
-43.37% 1,859.80 2,543,200 -57,200 -2.20%
RCOM 30-Nov-17 20.70 0.25
1.22%
20.70
19.90
20.39 196,000
14
250.00% 39.96 1,302,000 -56,000 -4.12%
TATAPOWER 28-Sep-17 85.00 1.00
1.19%
85.90
82.60
84.50 15,345,000
1,705
83.14% 12,966.53 34,029,000 -54,000 -0.16%
GLENMARK 28-Sep-17 615.25 8.30
1.37%
622.00
611.00
617.01 2,892,400
4,132
34.29% 17,846.40 7,336,700 -50,400 -0.68%
INDUSINDBK 28-Sep-17 1,747.00 2.50
0.14%
1,757.20
1,741.60
1,748.81 1,279,800
2,133
-60.03% 22,381.27 4,879,800 -49,200 -1.00%
MUTHOOTFIN 28-Sep-17 510.85 -0.15
-0.03%
516.90
509.15
512.91 981,000
654
-50.64% 5,031.65 2,727,000 -45,000 -1.62%
MINDTREE 28-Sep-17 475.50 1.90
0.40%
476.95
469.05
473.09 564,000
470
-38.40% 2,668.23 3,830,400 -44,400 -1.15%
TORNTPHARM 28-Sep-17 1,260.80 12.30
0.99%
1,274.85
1,245.25
1,261.05 305,600
764
48.06% 3,853.77 263,200 -38,800 -12.85%
CESC 28-Sep-17 1,076.25 18.90
1.79%
1,079.05
1,055.25
1,069.95 4,984,100
4,531
130.35% 53,327.38 5,590,200 -35,200 -0.63%
HINDALCO 28-Sep-17 247.60 -2.20
-0.88%
250.70
246.30
248.16 17,237,500
4,925
-21.29% 42,776.58 35,150,500 -35,000 -0.10%
ASIANPAINT 28-Sep-17 1,256.45 -1.65
-0.13%
1,262.00
1,252.55
1,256.46 820,800
1,368
-24.25% 10,313.02 3,696,000 -33,600 -0.90%
BHARATFORG 28-Sep-17 1,267.20 16.45
1.32%
1,271.95
1,246.55
1,261.94 2,257,800
3,763
51.98% 28,492.08 3,978,600 -31,800 -0.79%
TATAMOTORS 26-Oct-17 425.50 16.65
4.07%
429.90
416.00
424.58 2,062,500
1,375
65.66% 8,756.96 2,145,000 -30,000 -1.38%
JUBLFOOD 28-Sep-17 1,402.60 -26.70
-1.87%
1,437.05
1,383.80
1,410.09 2,959,500
5,919
-23.06% 41,731.61 2,540,000 -29,500 -1.15%
CHENNPETRO 28-Sep-17 453.15 16.30
3.73%
455.80
439.10
450.29 1,953,000
1,302
414.62% 8,794.16 2,286,000 -28,500 -1.23%
BALRAMCHIN 28-Sep-17 172.50 1.90
1.11%
173.20
170.25
172.10 2,093,000
598
-53.79% 3,602.05 11,854,500 -24,500 -0.21%
BAJAJ-AUTO 28-Sep-17 3,125.05 -11.90
-0.38%
3,159.90
3,113.20
3,133.25 748,000
2,992
-65.68% 23,436.71 1,705,500 -22,000 -1.27%
NIITTECH 28-Sep-17 506.55 2.90
0.58%
509.40
498.55
505.84 405,000
270
-26.83% 2,048.65 1,482,000 -16,500 -1.10%
PTC 28-Sep-17 125.25 -1.20
-0.95%
127.00
124.05
125.10 6,848,000
856
-62.02% 8,566.85 16,408,000 -16,000 -0.10%
IDFC 30-Nov-17 64.00 0.90
1.43%
64.00
63.95
63.96 39,600
3
50.00% 25.33 92,400 -13,200 -12.50%
CONCOR 28-Sep-17 1,358.55 -8.05
-0.59%
1,381.00
1,354.95
1,366.59 480,625
769
16.34% 6,568.17 1,370,625 -13,125 -0.95%
SRF 28-Sep-17 1,619.00 -22.80
-1.39%
1,648.00
1,614.15
1,631.93 287,500
575
-63.58% 4,691.80 698,500 -13,000 -1.83%
RPOWER 30-Nov-17 44.60 -0.10
-0.22%
44.60
43.50
44.18 60,000
5
66.67% 26.51 300,000 -12,000 -3.85%
MCDOWELL-N 28-Sep-17 2,674.25 2.00
0.07%
2,725.55
2,665.00
2,701.00 906,500
3,626
8.69% 24,484.57 1,818,000 -11,500 -0.63%
HCLTECH 28-Sep-17 892.95 -3.80
-0.42%
897.15
888.45
892.48 608,300
869
-45.38% 5,428.96 7,163,800 -11,200 -0.16%
ESCORTS 28-Sep-17 679.10 10.10
1.51%
684.50
667.50
678.10 4,247,100
3,861
52.49% 28,799.59 4,448,400 -11,000 -0.25%
FORTIS 28-Sep-17 154.30 3.10
2.05%
159.00
151.50
155.80 16,129,800
5,974
480.00% 25,130.23 39,911,400 -10,800 -0.03%
ACC 28-Sep-17 1,824.50 -5.65
-0.31%
1,835.60
1,816.00
1,824.90 592,400
1,481
-26.76% 10,810.71 1,456,400 -10,000 -0.68%
DABUR 26-Oct-17 316.30 5.30
1.70%
318.20
315.00
316.23 82,500
33
106.25% 260.89 47,500 -10,000 -17.39%
JUSTDIAL 26-Oct-17 410.10 -3.45
-0.83%
417.25
408.95
412.97 24,000
20
-92.78% 99.11 135,600 -9,600 -6.61%
APOLLOHOSP 28-Sep-17 1,061.60 0.85
0.08%
1,071.00
1,052.00
1,061.10 674,000
1,348
8.19% 7,151.81 1,744,500 -9,000 -0.51%
HDIL 26-Oct-17 63.55 0.45
0.71%
64.80
63.40
63.23 360,000
45
542.86% 227.63 1,568,000 -8,000 -0.51%
TITAN 28-Sep-17 642.90 -5.35
-0.83%
655.35
641.50
646.63 2,544,000
1,696
-47.35% 16,450.27 4,249,500 -7,500 -0.18%
BALKRISIND 28-Sep-17 1,722.75 -29.85
-1.70%
1,769.10
1,717.70
1,740.46 361,200
903
-42.88% 6,286.54 681,200 -7,200 -1.05%
BIOCON 28-Sep-17 359.50 1.50
0.42%
368.90
358.05
362.80 8,578,800
4,766
2.34% 31,123.89 9,763,200 -7,200 -0.07%
DALMIABHA 28-Sep-17 2,804.25 -21.95
-0.78%
2,825.00
2,793.10
2,808.94 105,600
352
-27.87% 2,966.24 578,100 -7,200 -1.23%
INFY 28-Sep-17 913.25 2.70
0.30%
916.25
905.55
911.28 3,377,500
6,755
-2.30% 30,778.48 37,700,000 -7,000 -0.02%
TATAMTRDVR 28-Sep-17 241.60 7.85
3.36%
242.00
235.40
239.46 10,122,000
4,820
56.75% 24,238.14 21,348,600 -6,300 -0.03%
ULTRACEMCO 28-Sep-17 4,193.80 -22.05
-0.52%
4,211.85
4,182.00
4,196.16 161,800
809
-46.07% 6,789.39 1,208,400 -5,200 -0.43%
OIL 26-Oct-17 329.50 2.50
0.76%
329.55
326.00
327.91 54,384
24
4.35% 178.33 70,246 -4,532 -6.06%
BEL 30-Nov-17 193.50 -1.25
-0.64%
194.95
193.50
194.00 13,500
3
50.00% 26.19 40,500 -4,500 -10.00%
MCX 28-Sep-17 1,112.75 -2.20
-0.20%
1,118.60
1,105.65
1,111.56 125,500
251
-58.37% 1,395.01 1,170,500 -4,500 -0.38%
HAVELLS 26-Oct-17 515.65 -0.60
-0.12%
518.55
512.50
515.15 54,000
27
-25.00% 278.18 100,000 -4,000 -3.85%
INFIBEAM 26-Oct-17 156.60 -4.00
-2.49%
159.55
155.00
156.93 136,000
34
-91.33% 213.42 4,648,000 -4,000 -0.09%
VEDL 30-Nov-17 325.50 -2.65
-0.81%
329.40
324.05
326.26 17,500
5
400.00% 57.10 63,000 -3,500 -5.26%
BRITANNIA 28-Sep-17 4,368.30 -18.80
-0.43%
4,396.15
4,325.70
4,357.51 98,600
493
-36.71% 4,296.50 565,800 -3,200 -0.56%
DABUR 30-Nov-17 316.00 4.00
1.28%
316.00
316.00
316.00 5,000
2
- 15.80 2,500 -2,500 -50.00%
UBL 30-Nov-17 810.75 24.10
3.06%
814.75
810.75
813.36 11,200
16
- 91.10 2,100 -2,100 -50.00%
TVSMOTOR 30-Nov-17 655.00 23.00
3.64%
655.00
655.00
655.00 2,000
1
- 13.10 6,000 -2,000 -25.00%
EICHERMOT 28-Sep-17 32,494.05 -328.75
-1.00%
32,925.00
32,430.00
32,627.92 38,100
1,524
-40.02% 12,431.24 155,325 -1,875 -1.19%
BIOCON 30-Nov-17 366.05 12.90
3.65%
366.05
365.65
365.98 5,400
3
200.00% 19.76 19,800 -1,800 -8.33%
RBLBANK 30-Nov-17 544.00 0.00
0.00%
0.00
0.00
543.15 1,000
1
-50.00% 5.43 19,000 -1,000 -5.00%
DALMIABHA 26-Oct-17 2,828.40 -13.35
-0.47%
2,828.40
2,818.10
2,824.90 3,600
12
0.00% 101.70 4,800 -900 -15.79%
NIFTYIT 28-Sep-17 10,660.00 0.00
0.00%
10,675.00
10,621.00
10,650.49 99,375
2,484
51.60% 10,583.92 29,400 -800 -2.65%
TATAELXSI 26-Oct-17 895.65 -13.05
-1.44%
915.55
892.15
900.40 32,800
41
67.35% 295.33 121,600 -800 -0.65%
COLPAL 28-Sep-17 1,148.55 4.40
0.38%
1,164.00
1,144.40
1,156.67 870,100
1,243
22.46% 10,064.19 1,437,800 -700 -0.05%
BALKRISIND 26-Oct-17 1,733.95 -31.80
-1.80%
1,769.20
1,730.00
1,743.01 3,600
9
-59.09% 62.75 7,200 -400 -5.26%
PVR 28-Sep-17 1,342.65 9.10
0.68%
1,355.00
1,325.50
1,340.71 182,800
457
29.10% 2,450.82 755,600 -400 -0.05%
OFSS 28-Sep-17 3,603.60 32.85
0.92%
3,623.00
3,575.00
3,599.62 20,550
137
19.13% 739.72 60,150 -150 -0.25%
BANKNIFTY 30-Nov-17 25,168.65 4.85
0.02%
25,180.35
25,112.10
25,147.41 2,920
73
12.31% 734.30 10,400 -80 -0.76%
Sections
Follow us on
Available On