SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
Feb 22, 13:53
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 (%)
ASHOKLEY 23-Feb-17 93.00 -2.10
-2.21%
95.75
92.35
94.46 30,604,000
4,372
-25.89% 28,908.54 27,475,000 -6,013,000 -17.96%
SAIL 23-Feb-17 60.75 -1.55
-2.49%
62.55
60.55
61.46 31,992,000
2,666
-12.16% 19,662.28 35,448,000 -5,880,000 -14.23%
JPASSOCIAT 23-Feb-17 14.35 -0.10
-0.69%
14.80
13.95
14.40 74,596,000
1,097
18.72% 10,741.82 109,140,000 -4,964,000 -4.35%
JINDALSTEL 23-Feb-17 107.35 -2.25
-2.05%
110.35
103.30
106.71 24,390,000
2,710
-71.37% 26,026.57 28,242,000 -3,609,000 -11.33%
SOUTHBANK 23-Feb-17 20.55 -0.30
-1.44%
21.00
20.45
20.76 14,548,899
485
-24.93% 3,020.35 31,218,822 -3,446,664 -9.94%
RCOM 23-Feb-17 35.60 0.15
0.42%
36.45
35.25
35.87 45,096,000
3,758
-49.60% 16,175.94 69,432,000 -3,288,000 -4.52%
GMRINFRA 23-Feb-17 14.95 -0.05
-0.33%
15.30
14.75
15.10 90,765,000
2,017
-28.63% 13,705.52 123,840,000 -2,880,000 -2.27%
NHPC 23-Feb-17 30.50 0.35
1.16%
30.70
30.40
30.58 10,395,000
385
-0.26% 3,178.79 23,544,000 -2,322,000 -8.98%
DLF 23-Feb-17 146.50 0.75
0.51%
149.45
144.75
147.43 29,425,000
5,885
17.23% 43,381.28 19,130,000 -2,065,000 -9.74%
RPOWER 23-Feb-17 46.05 0.75
1.66%
47.00
45.20
46.29 28,452,000
2,371
23.68% 13,170.43 29,304,000 -1,884,000 -6.04%
CANBK 23-Feb-17 292.80 -1.65
-0.56%
296.30
291.30
294.49 16,604,256
5,384
-0.96% 48,897.87 8,755,476 -1,535,832 -14.92%
ENGINERSIN 23-Feb-17 151.10 -2.30
-1.50%
154.00
150.15
152.55 8,309,000
1,187
-37.49% 12,675.38 13,510,000 -1,190,000 -8.10%
IBREALEST 23-Feb-17 77.00 -0.45
-0.58%
79.50
76.60
78.02 6,150,000
615
-43.11% 4,798.23 14,130,000 -1,180,000 -7.71%
SYNDIBANK 23-Feb-17 70.50 0.10
0.14%
71.70
69.90
70.88 8,991,000
999
-10.80% 6,372.82 8,721,000 -1,179,000 -11.91%
PNB 23-Feb-17 142.75 -1.05
-0.73%
144.60
142.30
143.46 47,082,000
6,726
-17.19% 67,543.84 34,321,000 -1,113,000 -3.14%
PTC 23-Feb-17 91.40 -0.90
-0.98%
93.80
90.75
92.68 22,720,000
2,840
5.62% 21,056.90 13,888,000 -1,112,000 -7.41%
BANKINDIA 23-Feb-17 127.75 -0.70
-0.54%
129.90
127.00
128.38 15,870,000
2,645
-33.09% 20,373.91 13,878,000 -996,000 -6.70%
JISLJALEQS 23-Feb-17 94.60 -1.55
-1.61%
96.35
94.30
95.58 13,212,000
1,468
-0.27% 12,628.03 25,092,000 -900,000 -3.46%
CROMPGREAV 23-Feb-17 67.40 -0.45
-0.66%
68.70
67.10
68.01 7,920,000
660
-8.33% 5,386.39 14,652,000 -888,000 -5.71%
L&TFH 23-Feb-17 116.85 -0.55
-0.47%
119.25
116.10
117.81 21,735,000
2,415
38.40% 25,606.00 16,668,000 -792,000 -4.54%
PFC 23-Feb-17 138.00 1.65
1.21%
141.60
136.55
139.03 21,738,000
3,623
24.80% 30,222.34 14,178,000 -732,000 -4.91%
NIFTY 23-Feb-17 8,927.00 16.65
0.19%
8,957.60
8,904.15
8,932.38 7,697,700
102,636
-41.21% 687,587.82 15,694,575 -577,875 -3.55%
NCC 23-Feb-17 83.25 -0.65
-0.77%
84.25
80.80
83.58 7,136,000
892
-18.76% 5,964.27 18,888,000 -576,000 -2.96%
ALBK 23-Feb-17 71.20 -0.65
-0.90%
72.35
70.80
71.70 11,100,000
1,110
-26.10% 7,958.70 9,270,000 -470,000 -4.83%
APOLLOTYRE 23-Feb-17 180.30 -0.15
-0.08%
183.20
179.25
181.37 11,184,000
3,728
67.85% 20,284.42 8,649,000 -411,000 -4.54%
VOLTAS 23-Feb-17 354.65 -8.35
-2.30%
365.90
352.10
357.78 4,674,000
2,337
-61.04% 16,722.64 3,680,000 -396,000 -9.72%
CASTROLIND 23-Feb-17 422.75 -10.70
-2.47%
432.00
420.00
424.65 5,282,200
3,773
91.62% 22,430.86 7,197,400 -372,400 -4.92%
SINTEX 23-Feb-17 93.55 -2.00
-2.09%
96.10
93.05
94.37 13,387,875
1,879
-20.78% 12,634.14 20,178,000 -370,500 -1.80%
CIPLA 23-Feb-17 589.40 -4.35
-0.73%
593.00
586.50
589.88 2,443,000
2,443
-28.98% 14,410.77 5,042,000 -331,000 -6.16%
ORIENTBANK 23-Feb-17 124.60 -1.20
-0.95%
127.00
124.10
125.72 6,768,000
1,128
-55.02% 8,508.73 8,238,000 -318,000 -3.72%
CEATLTD 23-Feb-17 1,123.00 5.85
0.52%
1,145.00
1,109.15
1,129.10 1,421,000
2,030
90.61% 16,044.51 1,400,700 -283,500 -16.83%
RELINFRA 23-Feb-17 566.35 4.05
0.72%
582.70
562.45
574.32 13,395,200
10,304
121.69% 76,931.31 3,784,300 -276,900 -6.82%
HDIL 23-Feb-17 65.80 -0.55
-0.83%
67.00
65.35
66.22 8,792,000
1,099
30.37% 5,822.06 20,704,000 -264,000 -1.26%
RECLTD 23-Feb-17 158.25 2.55
1.64%
159.95
156.10
158.59 27,924,000
4,654
-15.64% 44,284.67 20,250,000 -264,000 -1.29%
ICIL 23-Feb-17 164.35 -1.40
-0.84%
167.45
164.00
165.41 1,298,500
371
-24.59% 2,147.85 2,355,500 -245,000 -9.42%
ANDHRABANK 23-Feb-17 55.05 0.05
0.09%
55.60
54.80
55.20 10,010,000
1,001
-39.33% 5,525.52 14,840,000 -240,000 -1.59%
WOCKPHARMA 23-Feb-17 707.00 -12.35
-1.72%
721.60
692.35
708.30 1,123,200
1,872
-34.22% 7,955.63 2,023,200 -228,600 -10.15%
HINDPETRO 23-Feb-17 555.95 -6.75
-1.20%
567.45
552.75
559.34 9,355,500
4,455
-29.83% 52,329.05 11,638,200 -224,700 -1.89%
KTKBANK 23-Feb-17 125.85 3.20
2.61%
127.80
121.70
125.51 32,206,625
4,367
122.01% 40,422.54 12,891,500 -206,500 -1.58%
BATAINDIA 23-Feb-17 503.15 -1.00
-0.20%
507.35
494.50
501.69 2,002,000
1,820
66.82% 10,043.83 1,710,500 -200,200 -10.48%
MINDTREE 23-Feb-17 467.95 -6.80
-1.43%
476.50
465.60
470.77 1,219,200
1,016
-37.94% 5,739.63 1,623,600 -193,200 -10.63%
IDBI 23-Feb-17 82.00 -1.15
-1.38%
83.10
81.60
82.42 12,872,000
1,609
-59.29% 10,609.10 18,696,000 -192,000 -1.02%
INDUSINDBK 23-Feb-17 1,330.95 -0.30
-0.02%
1,339.70
1,325.80
1,333.04 1,746,000
2,910
-45.86% 23,274.88 4,270,200 -181,800 -4.08%
TORNTPOWER 23-Feb-17 206.20 -0.25
-0.12%
213.50
204.10
210.48 2,685,000
895
178.82% 5,651.39 1,464,000 -177,000 -10.79%
ADANIPORTS 23-Feb-17 298.90 -5.30
-1.74%
306.55
298.00
302.57 11,285,000
4,514
-7.82% 34,145.02 13,427,500 -175,000 -1.29%
DHFL 23-Feb-17 319.00 -4.10
-1.27%
326.35
317.35
321.80 9,390,000
3,130
-25.88% 30,217.02 8,436,000 -162,000 -1.88%
CADILAHC 23-Feb-17 435.45 -5.55
-1.26%
445.55
432.55
438.74 1,921,600
1,201
-49.94% 8,430.83 2,004,800 -131,200 -6.14%
JETAIRWAYS 23-Feb-17 424.10 12.20
2.96%
431.80
410.60
421.57 8,113,000
8,113
-40.54% 34,201.97 3,811,000 -105,000 -2.68%
MCLEODRUSS 23-Feb-17 167.80 -2.05
-1.21%
172.50
166.50
169.65 1,122,000
374
-23.05% 1,903.47 2,775,000 -96,000 -3.34%
DRREDDY 23-Feb-17 2,913.00 12.95
0.45%
2,933.00
2,899.50
2,916.09 1,068,000
5,340
-24.76% 31,143.84 1,567,400 -93,400 -5.62%
BIOCON 23-Feb-17 1,114.80 -18.40
-1.62%
1,132.00
1,111.45
1,122.42 967,200
1,612
-53.08% 10,856.05 1,020,000 -90,000 -8.11%
KPIT 23-Feb-17 133.55 -1.95
-1.44%
136.15
133.40
134.61 1,860,000
465
-4.32% 2,503.75 3,324,000 -88,000 -2.58%
CENTURYTEX 23-Feb-17 932.00 -9.90
-1.05%
948.90
927.70
937.58 4,224,000
3,840
-21.87% 39,603.38 3,810,400 -83,600 -2.15%
OIL 23-Feb-17 327.80 -1.45
-0.44%
332.10
327.65
329.02 677,534
399
-71.85% 2,229.22 1,543,146 -81,576 -5.02%
ABIRLANUVO 23-Feb-17 1,505.05 -42.75
-2.76%
1,555.00
1,480.50
1,516.60 1,166,000
2,915
-34.95% 17,683.56 1,108,400 -78,400 -6.61%
LUPIN 23-Feb-17 1,461.00 -9.75
-0.66%
1,475.95
1,454.90
1,467.71 2,042,400
5,106
-60.66% 29,976.51 4,553,200 -75,600 -1.63%
STAR 23-Feb-17 1,158.85 -25.50
-2.15%
1,187.30
1,150.90
1,170.99 702,000
1,404
-37.68% 8,220.35 1,393,000 -66,000 -4.52%
PIDILITIND 23-Feb-17 696.70 -4.20
-0.60%
707.70
694.60
702.27 970,000
970
-35.68% 6,812.02 931,000 -64,000 -6.43%
ARVIND 23-Feb-17 376.70 -7.00
-1.82%
386.00
373.15
380.64 4,556,000
2,278
-44.43% 17,341.96 5,134,000 -60,000 -1.16%
GLENMARK 23-Feb-17 939.00 -9.10
-0.96%
956.00
938.10
945.84 786,100
1,123
-56.76% 7,435.25 1,541,400 -56,700 -3.55%
RELCAPITAL 23-Feb-17 527.95 6.55
1.26%
539.65
522.25
532.29 15,633,000
10,422
78.58% 83,212.90 7,549,500 -55,500 -0.73%
SRF 23-Feb-17 1,592.00 -12.65
-0.79%
1,614.90
1,583.05
1,596.87 310,000
620
-25.57% 4,950.30 585,000 -39,000 -6.25%
HINDZINC 23-Feb-17 302.25 -1.60
-0.53%
308.65
295.55
305.24 7,456,000
2,330
14.72% 22,758.69 7,203,200 -38,400 -0.53%
ACC 23-Feb-17 1,463.60 -7.60
-0.52%
1,478.35
1,452.00
1,467.99 712,800
1,782
-41.05% 10,463.83 739,600 -37,200 -4.79%
MCDOWELL-N 23-Feb-17 2,403.20 -13.85
-0.57%
2,431.15
2,387.95
2,403.04 790,750
3,163
-70.06% 19,002.04 1,560,000 -33,750 -2.12%
GODREJIND 23-Feb-17 508.20 -2.00
-0.39%
516.50
507.50
511.68 1,099,500
733
-55.68% 5,625.92 756,000 -33,000 -4.18%
PCJEWELLER 23-Feb-17 380.50 -8.80
-2.26%
390.65
377.20
384.49 889,500
593
-41.35% 3,420.04 825,000 -33,000 -3.85%
M&MFIN 23-Feb-17 293.70 -6.30
-2.10%
302.00
291.75
297.84 7,375,000
2,950
-41.94% 21,965.70 9,070,000 -30,000 -0.33%
SBIN 23-Feb-17 272.80 1.75
0.65%
274.70
269.60
272.59 46,659,000
15,553
3.10% 127,187.77 53,592,000 -30,000 -0.06%
KOTAKBANK 23-Feb-17 795.55 -2.20
-0.28%
804.20
795.30
799.69 3,095,200
3,869
-22.71% 24,752.00 7,717,600 -29,600 -0.38%
AMARAJABAT 23-Feb-17 851.30 -10.15
-1.18%
860.00
850.85
856.06 544,800
908
-21.45% 4,663.81 1,020,600 -28,200 -2.69%
HEROMOTOCO 23-Feb-17 3,132.40 -0.55
-0.02%
3,146.30
3,113.95
3,128.33 451,800
2,259
-53.76% 14,133.79 1,128,200 -23,400 -2.03%
BEML 23-Feb-17 1,299.85 -16.25
-1.23%
1,321.10
1,290.80
1,305.97 921,000
1,535
-49.09% 12,027.98 1,404,600 -22,800 -1.60%
MARICO 23-Feb-17 274.60 -0.60
-0.22%
277.35
271.75
275.50 2,678,000
1,030
-52.25% 7,377.89 4,175,600 -20,800 -0.50%
KSCL 23-Feb-17 461.60 -4.55
-0.98%
472.00
457.55
465.52 1,020,000
680
-31.45% 4,748.30 1,852,500 -19,500 -1.04%
TATAMTRDVR 27-Apr-17 287.45 1.90
0.67%
289.30
285.80
286.62 44,100
21
2,000.00% 126.40 71,400 -10,500 -12.82%
TORNTPHARM 23-Feb-17 1,305.15 -2.90
-0.22%
1,322.95
1,299.25
1,312.81 152,400
381
-62.50% 2,000.72 258,000 -8,800 -3.30%
IDFCBANK 27-Apr-17 64.10 0.20
0.31%
64.10
64.10
64.10 32,000
4
-55.56% 20.51 104,000 -8,000 -7.14%
CUMMINSIND 23-Feb-17 891.85 -13.30
-1.47%
903.00
886.50
894.07 235,200
392
-62.74% 2,102.85 571,800 -5,400 -0.94%
DLF 27-Apr-17 147.00 0.00
0.00%
149.80
147.00
148.97 25,000
5
400.00% 37.24 75,000 -5,000 -6.25%
OFSS 23-Feb-17 3,644.90 -20.00
-0.55%
3,675.00
3,636.00
3,655.96 80,250
535
100.37% 2,933.91 232,500 -4,200 -1.77%
MRF 23-Feb-17 50,054.15 -216.40
-0.43%
50,700.00
49,835.40
50,291.20 27,795
1,853
43.09% 13,978.44 25,605 -4,005 -13.53%
BHARTIARTL 27-Apr-17 363.30 3.30
0.92%
369.05
362.75
365.39 20,400
12
-52.00% 74.54 178,500 -3,400 -1.87%
JETAIRWAYS 27-Apr-17 421.90 5.40
1.30%
426.00
414.00
420.39 23,000
23
228.57% 96.69 5,000 -3,000 -37.50%
ARVIND 27-Apr-17 376.40 -11.60
-2.99%
386.00
376.40
381.35 8,000
4
300.00% 30.51 4,000 -2,000 -33.33%
NIFTYIT 23-Feb-17 10,575.00 -118.00
-1.10%
10,653.00
10,550.00
10,592.09 17,750
237
-85.79% 1,880.10 29,300 -1,650 -5.33%
AJANTPHARM 23-Feb-17 1,721.90 -11.35
-0.65%
1,742.00
1,710.00
1,729.64 308,800
772
-1.28% 5,341.13 366,400 -800 -0.22%
MARUTI 27-Apr-17 6,150.05 33.95
0.56%
6,165.00
6,125.00
6,150.64 1,800
12
9.09% 110.71 7,200 -450 -5.88%
PAGEIND 23-Feb-17 13,980.00 -415.50
-2.89%
14,420.10
13,706.85
14,161.33 18,900
378
-6.67% 2,676.49 26,900 -250 -0.92%
DJIA 17-Mar-17 20,677.50 77.50
0.38%
20,685.00
20,672.50
20,679.70 3,060
0
-72.97% 632.80 43,980 -90 -0.20%
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.