SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Decrease in Open Interest
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 (%)
UNITECH 27-Nov-14 19.05 -0.80
-4.03%
20.10
18.80
19.26 36,227,000
2,131
47.27% 6,977.32 151,453,000 -9,826,000 -6.09%
JPASSOCIAT 27-Nov-14 31.80 -1.70
-5.07%
33.80
31.05
32.06 58,320,000
7,290
44.87% 18,697.39 108,664,000 -4,904,000 -4.32%
HINDALCO 27-Nov-14 156.15 1.10
0.71%
157.80
154.10
155.95 11,408,000
5,704
-46.31% 17,790.78 29,316,000 -2,108,000 -6.71%
HDFCBANK 27-Nov-14 920.75 -10.10
-1.09%
944.95
915.60
919.65 5,899,250
23,597
13.26% 54,252.45 40,227,000 -1,751,500 -4.17%
IFCI 27-Nov-14 39.70 -0.05
-0.13%
39.95
38.75
39.40 20,970,000
2,330
-62.93% 8,262.18 61,038,000 -1,458,000 -2.33%
IDFC 27-Nov-14 157.90 -1.45
-0.91%
159.55
156.40
157.76 15,556,000
7,778
-29.57% 24,541.15 53,200,000 -1,096,000 -2.02%
TATAMTRDVR 27-Nov-14 329.40 4.40
1.35%
331.50
321.30
326.08 3,756,000
3,756
-25.01% 12,247.56 22,489,000 -913,000 -3.90%
AXISBANK 27-Nov-14 468.75 -3.20
-0.68%
471.80
464.20
467.35 9,702,500
7,762
-12.57% 45,344.63 25,926,250 -867,500 -3.24%
CAIRN 27-Nov-14 267.20 4.90
1.87%
268.00
259.60
264.81 5,355,000
5,355
11.89% 14,180.58 15,692,000 -794,000 -4.82%
ANDHRABANK 27-Nov-14 84.05 -2.65
-3.06%
87.20
83.60
84.82 10,332,000
2,583
-13.00% 8,763.60 16,292,000 -792,000 -4.64%
IDEA 27-Nov-14 172.25 4.40
2.62%
173.70
166.50
169.81 7,546,000
3,773
-21.28% 12,813.86 12,142,000 -764,000 -5.92%
SAIL 27-Nov-14 85.25 0.50
0.59%
85.95
83.40
84.74 10,388,000
2,597
-11.94% 8,802.79 38,340,000 -748,000 -1.91%
HINDZINC 27-Nov-14 162.70 -0.20
-0.12%
164.95
162.05
164.03 2,052,000
1,026
51.10% 3,365.90 8,080,000 -742,000 -8.41%
GLENMARK 27-Nov-14 831.90 13.00
1.59%
835.00
807.00
822.48 2,080,500
4,161
-23.64% 17,111.70 2,052,500 -684,000 -25.00%
L&TFH 27-Nov-14 72.55 -1.60
-2.16%
74.40
71.60
72.74 12,436,000
3,109
-26.33% 9,045.95 49,428,000 -652,000 -1.30%
UCOBANK 27-Nov-14 83.95 -1.80
-2.10%
86.00
82.70
84.06 6,748,000
1,687
-31.87% 5,672.37 20,116,000 -608,000 -2.93%
ITC 27-Nov-14 370.45 0.90
0.24%
372.50
369.10
370.42 4,477,000
4,477
-51.01% 16,583.70 23,553,000 -594,000 -2.46%
NIFTY 27-Nov-14 8,420.35 10.80
0.13%
8,428.90
8,371.10
8,398.48 7,934,075
317,363
-5.80% 666,341.70 21,418,775 -573,100 -2.61%
INDUSINDBK 27-Nov-14 708.65 -8.15
-1.14%
716.70
706.00
709.70 2,156,500
4,313
12.06% 15,304.68 6,531,000 -501,000 -7.12%
HDFC 27-Nov-14 1,124.80 5.30
0.47%
1,129.00
1,107.30
1,115.97 2,157,750
8,631
6.65% 24,079.84 6,671,250 -498,250 -6.95%
TATACHEM 27-Nov-14 428.40 6.25
1.48%
429.30
420.25
424.86 1,987,000
1,987
-40.29% 8,441.97 4,379,000 -488,000 -10.03%
RELIANCE 27-Nov-14 984.60 1.70
0.17%
987.70
975.00
980.23 4,445,250
17,781
20.25% 43,573.67 32,306,500 -483,250 -1.47%
ONGC 27-Nov-14 386.90 0.95
0.25%
390.75
383.60
386.91 4,956,500
9,913
-16.67% 19,177.19 20,980,000 -465,500 -2.17%
TATAPOWER 27-Nov-14 89.55 0.60
0.67%
89.85
87.50
88.83 5,360,000
1,340
-16.20% 4,761.29 22,584,000 -456,000 -1.98%
DISHTV 27-Nov-14 59.45 -1.45
-2.38%
61.05
58.00
59.33 6,560,000
1,640
-37.55% 3,892.05 25,216,000 -452,000 -1.76%
JINDALSTEL 27-Nov-14 146.30 -5.55
-3.65%
152.60
144.50
148.04 10,478,000
10,478
39.02% 15,511.63 18,322,000 -440,000 -2.35%
ZEEL 27-Nov-14 376.75 -13.65
-3.50%
391.00
374.45
382.46 5,173,000
5,173
5.68% 19,784.66 7,839,000 -397,000 -4.82%
JPPOWER 27-Nov-14 14.10 -0.50
-3.42%
14.65
13.90
14.24 12,120,000
808
20.06% 1,725.89 49,890,000 -390,000 -0.78%
UNIONBANK 27-Nov-14 211.95 -5.80
-2.66%
218.80
209.40
212.76 7,144,000
7,144
24.35% 15,199.57 8,645,000 -382,000 -4.23%
BHEL 27-Nov-14 244.25 -3.80
-1.53%
247.60
239.00
242.84 9,701,000
9,701
20.11% 23,557.91 35,400,000 -374,000 -1.05%
EXIDEIND 27-Nov-14 157.00 -2.10
-1.32%
159.40
155.40
156.99 5,026,000
2,513
-9.38% 7,890.32 9,856,000 -374,000 -3.66%
ARVIND 27-Nov-14 293.30 -3.10
-1.05%
297.70
286.90
293.02 7,348,000
7,348
-41.41% 21,531.11 11,632,000 -364,000 -3.03%
POWERGRID 27-Nov-14 146.35 -0.25
-0.17%
146.75
144.75
145.67 3,262,000
1,631
-17.54% 4,751.76 16,704,000 -346,000 -2.03%
HCLTECH 27-Nov-14 1,650.90 16.10
0.98%
1,654.40
1,626.00
1,638.62 1,558,125
12,465
59.48% 25,531.75 2,542,625 -339,125 -11.77%
HAVELLS 27-Nov-14 306.70 0.15
0.05%
309.40
302.20
305.80 1,828,750
1,463
-70.08% 5,592.32 4,113,750 -336,250 -7.56%
IRB 27-Nov-14 275.10 -3.40
-1.22%
281.10
270.95
274.86 7,058,000
7,058
-51.24% 19,399.62 8,265,000 -310,000 -3.62%
FEDERALBNK 27-Nov-14 142.50 -0.90
-0.63%
143.55
140.90
142.15 4,316,000
2,158
-32.46% 6,135.19 14,856,000 -294,000 -1.94%
TITAN 27-Nov-14 361.95 -4.65
-1.27%
366.85
353.80
359.72 3,760,000
3,760
15.94% 13,525.47 10,343,000 -284,000 -2.67%
APOLLOTYRE 27-Nov-14 226.50 0.70
0.31%
227.45
221.05
224.12 8,982,000
4,491
-33.06% 20,130.46 9,620,000 -280,000 -2.83%
JSWENERGY 27-Nov-14 83.00 -0.30
-0.36%
84.20
80.95
82.59 4,736,000
1,184
-21.43% 3,911.46 10,968,000 -280,000 -2.49%
DABUR 27-Nov-14 236.05 2.85
1.22%
236.50
228.75
232.38 1,358,000
1,358
3.74% 3,155.72 5,219,000 -273,000 -4.97%
RCOM 27-Nov-14 109.90 -0.20
-0.18%
111.20
106.05
108.69 23,808,000
11,904
-29.48% 25,876.92 49,070,000 -270,000 -0.55%
TATAGLOBAL 27-Nov-14 157.50 -1.10
-0.69%
158.85
155.10
157.06 6,702,000
3,351
-51.14% 10,526.16 42,604,000 -260,000 -0.61%
IOC 27-Nov-14 345.70 0.60
0.17%
347.10
338.00
342.51 2,378,000
2,378
-28.40% 8,144.89 6,224,000 -257,000 -3.97%
CENTURYTEX 27-Nov-14 555.25 3.70
0.67%
563.35
545.15
554.32 3,799,000
7,598
-16.66% 21,058.62 7,216,500 -247,500 -3.32%
LUPIN 27-Nov-14 1,475.40 19.95
1.37%
1,478.00
1,448.00
1,469.50 1,844,000
7,376
38.86% 27,097.58 9,024,250 -240,000 -2.59%
PNB 27-Nov-14 951.35 -12.90
-1.34%
966.70
944.00
954.00 2,306,000
9,224
19.53% 21,999.24 4,464,750 -238,500 -5.07%
HEXAWARE 27-Nov-14 224.35 7.90
3.65%
225.50
214.20
220.88 11,392,000
5,696
70.03% 25,162.65 9,276,000 -230,000 -2.42%
PETRONET 27-Nov-14 190.40 2.60
1.38%
191.70
187.40
189.85 2,416,000
1,208
-51.83% 4,586.78 4,716,000 -212,000 -4.30%
ADANIPORTS 27-Nov-14 301.10 0.50
0.17%
302.40
293.00
297.67 4,077,000
4,077
-53.58% 12,136.01 8,230,000 -208,000 -2.47%
LICHSGFIN 27-Nov-14 408.75 -4.50
-1.09%
416.70
403.45
408.65 6,167,000
6,167
-12.65% 25,201.45 9,385,000 -183,000 -1.91%
UPL 27-Nov-14 354.05 5.65
1.62%
354.95
346.10
351.45 3,658,000
3,658
-56.65% 12,856.04 8,143,000 -183,000 -2.20%
MARUTI 27-Nov-14 3,343.30 -11.15
-0.33%
3,373.80
3,318.95
3,345.80 852,000
6,816
-19.92% 28,506.22 2,015,875 -178,875 -8.15%
KTKBANK 27-Nov-14 136.30 1.95
1.45%
137.80
134.50
136.33 8,466,000
4,233
-3.07% 11,541.70 19,206,000 -178,000 -0.92%
AUROPHARMA 27-Nov-14 1,131.65 5.20
0.46%
1,139.25
1,116.70
1,129.14 2,139,500
8,558
-53.01% 24,157.95 6,910,500 -173,500 -2.45%
MOTHERSUMI 27-Nov-14 437.45 -3.95
-0.89%
447.00
425.70
435.78 2,351,500
4,703
-31.64% 10,247.37 4,122,500 -173,000 -4.03%
PFC 27-Nov-14 294.45 -3.70
-1.24%
302.35
289.00
294.29 5,977,000
5,977
-40.13% 17,589.71 7,063,000 -167,000 -2.31%
TATACOMM 27-Nov-14 432.35 -2.05
-0.47%
436.95
426.75
431.40 1,422,000
1,422
-27.00% 6,134.51 4,932,000 -157,000 -3.09%
ADANIENT 27-Nov-14 479.55 -3.15
-0.65%
484.50
470.60
477.32 2,331,500
4,663
-30.71% 11,128.72 5,576,000 -156,500 -2.73%
ALBK 27-Nov-14 117.75 -0.85
-0.72%
119.35
116.15
117.55 5,410,000
2,705
-41.46% 6,359.46 11,186,000 -154,000 -1.36%
BPCL 27-Nov-14 721.90 -2.50
-0.35%
731.25
717.00
722.69 1,446,500
2,893
-43.05% 10,453.71 3,077,500 -150,000 -4.65%
WIPRO 27-Nov-14 573.00 6.50
1.15%
574.70
564.50
570.35 2,628,000
5,256
-11.26% 14,988.80 9,245,500 -144,000 -1.53%
HINDPETRO 27-Nov-14 536.15 -2.25
-0.42%
544.00
528.50
535.98 2,628,000
5,256
-38.66% 14,085.55 8,227,500 -137,500 -1.64%
KOTAKBANK 27-Nov-14 1,159.30 76.65
7.08%
1,164.00
1,092.95
1,144.90 6,883,750
27,535
391.96% 78,812.05 4,101,000 -133,000 -3.14%
NMDC 27-Nov-14 145.50 -4.55
-3.03%
150.50
144.50
146.63 4,696,000
2,348
36.99% 6,885.74 14,764,000 -126,000 -0.85%
HINDUNILVR 27-Nov-14 764.40 2.20
0.29%
766.00
757.10
762.29 1,091,500
2,183
-23.72% 8,320.40 5,072,500 -111,000 -2.14%
PTC 27-Nov-14 101.45 0.95
0.95%
103.95
98.50
100.67 5,868,000
1,467
-24.73% 5,907.32 9,696,000 -108,000 -1.10%
JSWSTEEL 27-Nov-14 1,214.15 0.90
0.07%
1,222.10
1,191.25
1,212.83 719,750
2,879
-58.58% 8,729.34 5,492,750 -98,250 -1.76%
ASIANPAINT 27-Nov-14 691.60 8.40
1.23%
693.85
680.95
687.77 1,249,000
2,498
-53.58% 8,590.25 5,892,000 -93,500 -1.56%
BHARATFORG 27-Nov-14 926.35 4.50
0.49%
929.80
901.95
921.73 1,880,750
7,523
-50.46% 17,335.44 4,009,750 -85,500 -2.09%
BIOCON 27-Nov-14 456.20 9.85
2.21%
458.30
446.85
452.61 3,669,000
7,338
-9.76% 16,606.26 7,721,000 -83,000 -1.06%
LT 27-Nov-14 1,641.90 -18.70
-1.13%
1,670.00
1,631.10
1,644.32 2,578,000
10,312
-42.21% 42,390.57 6,722,250 -72,500 -1.07%
COALINDIA 27-Nov-14 347.20 -0.95
-0.27%
353.70
344.40
347.25 4,566,000
4,566
45.37% 15,855.44 11,016,000 -70,000 -0.63%
ICICIBANK 27-Nov-14 1,689.75 4.90
0.29%
1,695.85
1,675.85
1,684.67 3,733,750
14,935
-30.28% 62,901.37 8,653,250 -69,750 -0.80%
M&M 27-Nov-14 1,233.00 -16.05
-1.28%
1,254.95
1,225.75
1,236.76 1,048,000
4,192
0.24% 12,961.24 3,590,750 -67,250 -1.84%
GRASIM 27-Nov-14 3,532.40 -28.45
-0.80%
3,577.95
3,515.80
3,550.44 164,500
1,316
-27.77% 5,840.47 1,419,625 -66,000 -4.44%
GAIL 27-Nov-14 476.45 -3.25
-0.68%
482.45
473.00
476.25 1,420,500
2,841
0.25% 6,765.13 4,279,000 -65,000 -1.50%
BATAINDIA 27-Nov-14 1,307.05 -5.00
-0.38%
1,318.95
1,287.55
1,297.95 266,500
1,066
17.66% 3,459.04 714,250 -63,500 -8.16%
SRTRANSFIN 27-Nov-14 1,049.40 -20.50
-1.92%
1,083.25
1,040.10
1,057.52 576,250
2,305
-50.11% 6,093.96 1,129,500 -61,750 -5.18%
MINDTREE 27-Nov-14 1,240.20 63.70
5.41%
1,261.80
1,178.00
1,218.11 639,000
2,556
120.92% 7,783.72 292,250 -60,500 -17.15%
VOLTAS 27-Nov-14 265.10 -2.90
-1.08%
270.40
262.00
266.19 6,414,000
6,414
-36.49% 17,073.43 6,672,000 -59,000 -0.88%
AMBUJACEM 27-Nov-14 221.90 -0.80
-0.36%
222.90
218.15
220.13 1,583,000
1,583
7.76% 3,484.66 5,748,000 -54,000 -0.93%
DIVISLAB 27-Nov-14 1,744.55 26.55
1.55%
1,749.80
1,716.40
1,740.26 300,000
2,400
54.44% 5,220.78 905,125 -51,750 -5.41%
HEROMOTOCO 27-Nov-14 2,993.75 -5.75
-0.19%
3,015.00
2,954.55
2,982.16 418,500
3,348
-29.41% 12,480.34 1,957,750 -50,750 -2.53%
BANKNIFTY 27-Nov-14 17,679.15 42.00
0.24%
17,715.00
17,565.10
17,630.79 2,025,225
81,009
-13.24% 357,063.17 2,036,100 -48,750 -2.34%
RANBAXY 27-Nov-14 626.05 21.30
3.52%
633.25
587.65
615.35 11,327,000
22,654
67.67% 69,700.69 8,477,500 -48,000 -0.56%
S&P500 21-Nov-14 2,042.25 -6.50
-0.32%
2,047.50
2,040.75
2,045.34 84,475
0
-10.13% 1,727.80 249,000 -39,750 -13.77%
IGL 27-Nov-14 420.90 0.05
0.01%
431.65
414.00
421.60 674,500
1,349
-3.09% 2,843.69 857,500 -36,500 -4.08%
SIEMENS 27-Nov-14 901.30 -21.05
-2.28%
917.60
894.60
905.07 712,500
2,850
-38.60% 6,448.62 1,338,500 -36,500 -2.65%
TCS 27-Nov-14 2,616.50 30.15
1.17%
2,622.00
2,567.35
2,599.82 1,894,875
15,159
46.18% 49,263.34 4,418,375 -29,375 -0.66%
TATASTEEL 27-Nov-14 468.15 -4.25
-0.90%
474.00
462.10
467.62 10,448,000
20,896
-24.31% 48,856.94 19,652,500 -25,500 -0.13%
BAJAJ-AUTO 27-Nov-14 2,665.15 -15.70
-0.59%
2,698.55
2,651.00
2,664.71 282,625
2,261
-32.16% 7,531.14 1,324,750 -22,000 -1.63%
NTPC 27-Nov-14 143.05 -1.55
-1.07%
144.75
142.10
143.37 4,124,000
2,062
-23.63% 5,912.58 39,160,000 -22,000 -0.06%
DRREDDY 27-Nov-14 3,530.60 10.45
0.30%
3,570.05
3,512.00
3,534.38 466,625
3,733
-45.13% 16,492.30 805,250 -19,750 -2.39%
ACC 27-Nov-14 1,449.15 -18.25
-1.24%
1,469.85
1,440.35
1,451.19 698,500
2,794
3.98% 10,136.56 1,364,750 -18,000 -1.30%
BANKBARODA 27-Nov-14 1,025.75 -11.00
-1.06%
1,041.95
1,010.55
1,022.82 2,140,250
8,561
10.58% 21,890.91 3,342,000 -6,750 -0.20%
DJIA 21-Nov-14 17,637.50 -25.00
-0.14%
17,670.00
17,610.00
17,642.24 0
0
- 0.00 34,950 -6,100 -14.86%
CROMPGREAV 27-Nov-14 196.25 0.05
0.03%
199.70
192.30
196.14 8,151,000
8,151
-37.05% 15,987.37 15,603,000 -6,000 -0.04%
YESBANK 27-Nov-14 678.30 -5.40
-0.79%
685.25
672.05
677.48 4,518,000
9,036
1.84% 30,608.55 8,096,500 -5,500 -0.07%
ULTRACEMCO 27-Nov-14 2,476.45 -30.50
-1.22%
2,520.00
2,470.00
2,485.10 186,375
1,491
-39.76% 4,631.61 944,625 -5,375 -0.57%
ABIRLANUVO 27-Nov-14 1,773.00 -0.75
-0.04%
1,816.80
1,761.00
1,786.60 611,500
2,446
55.10% 10,925.06 1,731,000 -4,000 -0.23%
HEXAWARE 24-Dec-14 225.35 7.45
3.42%
226.50
215.75
220.61 1,146,000
573
-19.75% 2,528.19 1,990,000 -2,000 -0.10%
APOLLOHOSP 27-Nov-14 1,239.60 26.90
2.22%
1,244.45
1,206.35
1,229.00 445,000
1,780
-44.04% 5,469.05 344,500 -1,750 -0.51%
HDFCBANK 29-Jan-15 934.45 -11.30
-1.19%
937.95
933.65
935.19 5,500
22
-85.71% 51.44 67,000 -1,750 -2.55%
CANBK 29-Jan-15 397.00 -9.50
-2.34%
397.95
394.15
396.50 7,000
7
16.67% 27.76 33,000 -1,000 -2.94%
MRF 27-Nov-14 32,155.35 10.80
0.03%
32,325.00
31,801.00
32,079.29 25,500
204
-36.84% 8,180.22 51,875 -750 -1.43%
BHARATFORG 29-Jan-15 915.05 -16.45
-1.77%
920.70
915.05
918.81 750
3
-50.00% 6.89 750 -500 -40.00%
ABIRLANUVO 29-Jan-15 1,792.65 -23.35
-1.29%
1,792.70
1,792.65
1,792.67 500
2
- 8.96 1,750 -250 -12.50%
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.