SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
04-Sep
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 (%)
GMRINFRA 24-Sep-15 11.15 -0.15
-1.33%
11.30
9.85
10.61 28,886,000
2,222
78.04% 3,064.80 138,034,000 -5,083,000 -3.55%
DLF 24-Sep-15 117.05 -4.05
-3.34%
120.70
111.10
115.55 37,968,000
18,984
-17.04% 43,872.02 31,232,000 -3,306,000 -9.57%
UNITECH 24-Sep-15 5.85 -0.30
-4.88%
6.05
5.65
5.81 40,458,000
3,678
-21.44% 2,350.61 164,879,000 -2,673,000 -1.60%
IFCI 24-Sep-15 18.95 -0.90
-4.53%
19.65
17.90
18.58 15,704,000
1,963
78.94% 2,917.80 44,584,000 -2,312,000 -4.93%
JPASSOCIAT 24-Sep-15 9.15 -0.35
-3.68%
9.40
8.70
8.98 38,192,000
4,774
57.25% 3,429.64 140,336,000 -2,008,000 -1.41%
ASHOKLEY 24-Sep-15 85.25 -2.70
-3.07%
89.95
84.25
86.27 50,492,000
12,623
93.99% 43,559.45 55,548,000 -1,584,000 -2.77%
IBREALEST 24-Sep-15 60.85 -4.05
-6.24%
64.00
55.60
59.22 21,492,000
5,373
29.53% 12,727.56 23,384,000 -1,520,000 -6.10%
JINDALSTEL 24-Sep-15 62.20 -3.40
-5.18%
65.15
57.60
61.13 12,828,000
6,414
73.82% 7,841.76 39,890,000 -1,442,000 -3.49%
IOC 24-Sep-15 408.60 14.15
3.59%
411.00
387.50
400.75 7,198,000
7,198
120.46% 28,845.99 8,036,000 -1,340,000 -14.29%
HDFCBANK 24-Sep-15 995.40 -15.05
-1.49%
1,008.85
980.00
991.50 5,453,500
21,814
8.78% 54,071.45 23,884,250 -1,007,750 -4.05%
IDFC 24-Sep-15 128.00 -0.90
-0.70%
128.70
124.70
126.85 9,152,000
4,576
10.21% 11,609.31 49,074,000 -962,000 -1.92%
BHARTIARTL 24-Sep-15 350.45 1.95
0.56%
352.80
343.15
348.45 4,924,000
4,924
98.23% 17,157.68 18,837,000 -918,000 -4.65%
NHPC 24-Sep-15 15.80 -0.35
-2.17%
16.10
15.55
15.72 4,169,000
379
25.91% 655.37 35,200,000 -913,000 -2.53%
JPPOWER 24-Sep-15 5.55 -0.20
-3.48%
5.70
5.35
5.48 4,351,000
229
8.02% 238.43 39,748,000 -893,000 -2.20%
TATAMOTORS 24-Sep-15 321.05 -11.80
-3.55%
330.65
315.35
320.73 8,014,000
16,028
-27.72% 25,703.30 36,618,000 -769,000 -2.06%
L&TFH 24-Sep-15 63.30 -0.60
-0.94%
63.85
62.15
63.00 5,428,000
1,357
43.45% 3,419.64 35,468,000 -652,000 -1.81%
INDIACEM 24-Sep-15 69.90 -4.45
-5.99%
73.95
68.00
69.84 6,512,000
1,628
36.58% 4,547.98 20,980,000 -612,000 -2.83%
COALINDIA 24-Sep-15 348.00 1.05
0.30%
349.75
339.15
345.47 4,607,000
4,607
-19.81% 15,915.80 14,207,000 -602,000 -4.07%
TATAMTRDVR 24-Sep-15 224.05 -11.15
-4.74%
234.05
221.10
224.83 6,052,000
6,052
-33.24% 13,606.71 16,690,000 -586,000 -3.39%
RCOM 24-Sep-15 58.65 -1.05
-1.76%
59.15
56.25
57.63 11,656,000
2,914
29.05% 6,717.35 38,152,000 -544,000 -1.41%
PNB 24-Sep-15 128.70 -2.30
-1.76%
129.90
122.65
126.22 19,742,000
9,871
52.68% 24,918.35 21,734,000 -538,000 -2.42%
RELIANCE 24-Sep-15 837.95 -18.80
-2.19%
852.60
827.55
838.33 5,468,750
21,875
32.29% 45,846.17 30,633,500 -535,750 -1.72%
TATAGLOBAL 24-Sep-15 120.35 -4.20
-3.37%
124.80
117.00
120.20 4,980,000
2,490
-33.06% 5,985.96 26,586,000 -488,000 -1.80%
VEDL 24-Sep-15 93.75 -4.85
-4.92%
97.20
92.65
94.25 7,800,000
3,900
-16.22% 7,351.50 39,192,000 -466,000 -1.18%
ICICIBANK 24-Sep-15 258.90 -9.00
-3.36%
265.80
255.40
259.27 25,861,000
25,861
3.81% 67,049.81 53,229,000 -447,000 -0.83%
NTPC 24-Sep-15 114.85 -3.40
-2.88%
117.65
113.45
115.22 3,346,000
1,673
-22.97% 3,855.26 24,114,000 -444,000 -1.81%
RELCAPITAL 24-Sep-15 313.45 -5.90
-1.85%
315.70
295.20
306.51 7,882,500
15,765
32.21% 24,160.65 9,613,000 -434,500 -4.32%
MOTHERSUMI 24-Sep-15 293.75 -10.00
-3.29%
298.65
288.00
293.58 2,303,250
3,071
-7.69% 6,761.88 5,922,750 -413,250 -6.52%
HEXAWARE 24-Sep-15 241.60 -7.20
-2.89%
248.25
233.00
239.98 2,202,000
2,202
-3.84% 5,284.36 4,439,000 -405,000 -8.36%
TATAPOWER 24-Sep-15 56.70 -3.50
-5.81%
59.40
56.15
57.09 5,732,000
1,433
95.77% 3,272.40 23,992,000 -380,000 -1.56%
SKSMICRO 24-Sep-15 445.40 -13.60
-2.96%
459.95
438.25
446.53 1,947,500
3,895
0.23% 8,696.17 3,972,500 -361,000 -8.33%
APOLLOTYRE 24-Sep-15 169.80 -2.65
-1.54%
173.00
163.25
168.08 7,194,000
3,597
45.69% 12,091.68 7,984,000 -334,000 -4.02%
ONGC 24-Sep-15 225.60 -4.20
-1.83%
232.00
221.35
225.08 5,643,000
5,643
28.19% 12,701.26 25,619,000 -331,000 -1.28%
CAIRN 24-Sep-15 146.40 -2.95
-1.98%
148.00
142.70
145.19 2,869,000
2,869
-28.20% 4,165.50 9,784,000 -315,000 -3.12%
AMTEKAUTO 24-Sep-15 32.90 1.40
4.44%
35.15
26.30
30.72 35,128,000
17,564
13.59% 10,791.32 7,048,000 -312,000 -4.24%
SOUTHBANK 24-Sep-15 19.80 -0.20
-1.00%
19.85
19.35
19.61 1,089,000
121
-40.10% 213.55 13,122,000 -288,000 -2.15%
BHEL 24-Sep-15 205.60 -4.95
-2.35%
209.10
202.70
204.87 4,726,000
4,726
-30.21% 9,682.16 27,883,000 -275,000 -0.98%
LT 24-Sep-15 1,535.65 -38.50
-2.45%
1,569.40
1,519.55
1,544.19 2,830,000
22,640
16.04% 43,700.58 7,074,375 -264,625 -3.61%
ADANIPOWER 24-Sep-15 20.95 -1.10
-4.99%
21.80
20.40
20.80 8,396,000
2,099
55.71% 1,746.37 69,200,000 -260,000 -0.37%
AXISBANK 24-Sep-15 470.25 -17.75
-3.64%
485.75
464.30
470.82 13,320,500
26,641
-3.62% 62,715.58 27,149,000 -252,000 -0.92%
AMBUJACEM 24-Sep-15 212.25 -7.25
-3.30%
218.30
210.35
213.65 3,240,000
3,240
-39.13% 6,922.26 8,022,000 -250,000 -3.02%
HDIL 24-Sep-15 57.20 -4.85
-7.82%
61.50
54.55
56.99 22,652,000
11,326
12.69% 12,909.37 16,024,000 -236,000 -1.45%
HDFC 24-Sep-15 1,145.55 -29.30
-2.49%
1,167.00
1,134.75
1,146.55 2,609,500
10,438
-21.68% 29,919.22 11,381,000 -184,250 -1.59%
TECHM 24-Sep-15 530.05 -12.90
-2.38%
548.90
527.30
537.15 2,237,000
4,474
-22.62% 12,016.05 9,051,000 -165,000 -1.79%
HINDZINC 24-Sep-15 131.90 -1.75
-1.31%
132.70
129.25
131.15 702,000
351
-9.07% 920.67 2,624,000 -154,000 -5.54%
ITC 24-Sep-15 317.40 -3.95
-1.23%
322.80
315.50
319.33 6,127,000
6,127
31.51% 19,565.35 27,116,000 -148,000 -0.54%
LICHSGFIN 24-Sep-15 414.35 -11.10
-2.61%
423.80
409.00
414.43 3,802,000
7,604
-19.42% 15,756.63 7,662,000 -148,000 -1.90%
BHARATFORG 24-Sep-15 1,082.05 -50.50
-4.46%
1,131.60
1,060.05
1,080.80 1,606,000
6,424
105.31% 17,357.65 3,228,500 -133,750 -3.98%
CEATLTD 24-Sep-15 1,092.15 -19.20
-1.73%
1,111.95
1,061.00
1,085.59 3,097,000
6,194
-9.85% 33,620.72 1,106,000 -132,000 -10.66%
AUROPHARMA 24-Sep-15 724.50 -14.45
-1.96%
738.95
708.80
721.25 4,070,000
8,140
43.11% 29,354.88 12,563,500 -125,500 -0.99%
UCOBANK 24-Sep-15 41.50 -2.15
-4.93%
43.35
40.30
41.31 5,296,000
1,324
77.72% 2,187.78 11,816,000 -120,000 -1.01%
KTKBANK 24-Sep-15 113.75 -5.60
-4.69%
118.55
110.50
113.45 4,100,000
2,050
80.14% 4,651.45 15,098,000 -118,000 -0.78%
SUNPHARMA 24-Sep-15 860.75 -27.05
-3.05%
892.80
855.00
869.82 2,999,500
11,998
12.56% 26,090.25 11,323,750 -115,250 -1.01%
UPL 24-Sep-15 531.85 -16.15
-2.95%
547.45
523.35
532.75 2,369,000
4,738
-11.24% 12,620.85 5,149,000 -112,000 -2.13%
WIPRO 24-Sep-15 556.00 -13.75
-2.41%
573.25
549.00
562.08 2,127,500
4,255
67.85% 11,958.25 5,280,500 -103,000 -1.91%
JSWSTEEL 24-Sep-15 908.55 -26.70
-2.85%
930.00
893.10
906.29 1,805,250
7,221
-40.26% 16,360.80 10,549,000 -88,250 -0.83%
CANBK 24-Sep-15 257.60 -9.25
-3.47%
264.45
251.00
255.63 7,805,000
7,805
28.31% 19,951.92 9,551,000 -86,000 -0.89%
ULTRACEMCO 24-Sep-15 2,916.45 -95.25
-3.16%
2,995.00
2,891.10
2,924.19 495,875
3,967
2.67% 14,500.33 1,217,750 -85,625 -6.57%
UNIONBANK 24-Sep-15 157.60 -4.85
-2.99%
161.05
152.25
155.52 11,836,000
5,918
-5.76% 18,407.35 10,454,000 -84,000 -0.80%
WOCKPHARMA 24-Sep-15 1,263.80 -69.40
-5.21%
1,336.35
1,235.30
1,277.52 1,494,875
11,959
51.46% 19,097.33 2,732,875 -80,125 -2.85%
PETRONET 24-Sep-15 173.65 -1.20
-0.69%
174.75
170.95
172.35 1,106,000
553
-12.08% 1,906.19 2,752,000 -78,000 -2.76%
SAIL 24-Sep-15 46.90 -1.65
-3.40%
48.65
46.05
47.16 4,464,000
1,116
-34.66% 2,105.22 35,152,000 -76,000 -0.22%
GAIL 24-Sep-15 280.95 -14.00
-4.75%
294.70
276.55
287.00 2,235,000
2,235
101.71% 6,414.45 9,061,000 -71,000 -0.78%
IDEA 24-Sep-15 149.05 -0.65
-0.43%
150.40
146.50
148.50 4,074,000
2,037
-17.96% 6,049.89 25,756,000 -70,000 -0.27%
TCS 24-Sep-15 2,557.00 -55.80
-2.14%
2,620.00
2,550.95
2,576.15 1,231,000
9,848
31.01% 31,712.41 3,815,500 -68,125 -1.75%
DRREDDY 24-Sep-15 4,071.80 -159.70
-3.77%
4,207.25
4,040.00
4,092.71 740,500
5,924
102.74% 30,306.52 1,172,375 -64,250 -5.20%
HINDUNILVR 24-Sep-15 832.55 -5.20
-0.62%
843.30
825.00
832.90 1,274,000
5,096
-35.36% 10,611.15 4,525,000 -62,750 -1.37%
PIDILITIND 24-Sep-15 558.40 0.25
0.04%
561.95
542.00
551.82 271,000
542
24.60% 1,495.43 506,000 -55,500 -9.88%
TATACHEM 24-Sep-15 383.55 -13.00
-3.28%
394.05
378.35
383.68 582,500
1,165
-5.28% 2,234.94 4,742,000 -54,500 -1.14%
ORIENTBANK 24-Sep-15 124.85 -5.70
-4.37%
129.80
122.40
125.07 4,267,000
4,267
1.89% 5,336.74 8,488,000 -54,000 -0.63%
ADANIPORTS 24-Sep-15 340.40 -0.45
-0.13%
343.25
330.85
335.73 3,343,000
3,343
-28.81% 11,223.45 11,548,000 -53,000 -0.46%
MCLEODRUSS 24-Sep-15 153.60 -6.80
-4.24%
160.00
151.00
154.06 385,000
385
-31.37% 593.13 2,926,000 -53,000 -1.78%
KSCL 24-Sep-15 453.25 9.35
2.11%
462.50
424.05
444.98 979,250
3,917
-18.09% 4,357.47 1,119,000 -50,500 -4.32%
MARUTI 24-Sep-15 4,076.60 -83.40
-2.00%
4,156.40
4,060.50
4,087.58 1,124,750
8,998
-19.00% 45,975.06 2,870,125 -49,625 -1.70%
IGL 24-Sep-15 457.05 -6.15
-1.33%
464.00
452.50
456.81 380,000
760
19.87% 1,735.88 1,024,000 -48,500 -4.52%
BPCL 24-Sep-15 852.65 10.15
1.20%
855.95
822.25
841.06 3,026,000
6,052
-3.77% 25,450.48 4,903,500 -43,000 -0.87%
HCLTECH 24-Sep-15 942.35 -21.30
-2.21%
965.80
937.05
950.74 1,500,250
6,001
41.00% 14,263.48 7,814,750 -42,250 -0.54%
SRF 24-Sep-15 1,109.95 -49.80
-4.29%
1,153.00
1,077.00
1,099.81 397,000
1,588
-2.70% 4,366.25 912,000 -35,500 -3.75%
JUSTDIAL 24-Sep-15 817.75 -27.15
-3.21%
842.00
790.10
809.79 643,500
2,574
4.59% 5,211.00 1,108,750 -32,500 -2.85%
CASTROLIND 24-Sep-15 426.20 -3.90
-0.91%
434.65
419.75
426.35 310,500
621
-9.61% 1,323.82 1,064,500 -32,000 -2.92%
SIEMENS 24-Sep-15 1,183.40 -28.70
-2.37%
1,214.95
1,166.60
1,182.19 832,500
3,330
16.35% 9,841.73 1,277,750 -30,500 -2.33%
BIOCON 24-Sep-15 429.00 -12.00
-2.72%
441.90
422.65
428.94 747,000
1,494
-1.52% 3,204.18 3,441,000 -28,500 -0.82%
BATAINDIA 24-Sep-15 1,015.80 -4.15
-0.41%
1,027.40
990.00
1,009.99 262,000
1,048
3.66% 2,646.17 863,000 -23,500 -2.65%
GRASIM 24-Sep-15 3,376.55 -66.30
-1.93%
3,430.05
3,325.10
3,364.95 157,250
1,258
-13.30% 5,291.38 1,004,875 -21,875 -2.13%
BAJAJ-AUTO 24-Sep-15 2,210.60 -38.10
-1.69%
2,239.90
2,186.40
2,205.80 379,875
3,039
-0.30% 8,379.28 1,786,875 -20,250 -1.12%
SOUTHBANK 29-Oct-15 19.80 -0.30
-1.49%
19.80
19.80
19.78 27,000
3
-57.14% 5.34 216,000 -18,000 -7.69%
BRITANNIA 24-Sep-15 2,994.85 -30.30
-1.00%
3,030.00
2,946.75
2,984.56 222,625
1,781
-39.38% 6,644.38 825,625 -14,375 -1.71%
AMARAJABAT 24-Sep-15 950.45 -29.15
-2.98%
971.95
933.00
946.19 392,500
1,570
-16.89% 3,713.80 379,500 -14,250 -3.62%
AJANTPHARM 24-Sep-15 1,438.25 -69.05
-4.58%
1,505.55
1,430.10
1,450.94 380,500
1,522
28.22% 5,520.83 519,500 -13,000 -2.44%
BEL 24-Sep-15 3,236.85 -73.65
-2.22%
3,291.50
3,210.00
3,240.86 148,375
1,187
19.18% 4,808.63 408,875 -12,750 -3.02%
HINDZINC 29-Oct-15 133.00 -1.45
-1.08%
133.00
130.00
131.31 20,000
10
25.00% 26.26 30,000 -12,000 -28.57%
DHFL 24-Sep-15 430.65 -17.65
-3.94%
443.80
423.50
429.85 893,000
1,786
29.80% 3,838.56 1,789,500 -11,000 -0.61%
SRTRANSFIN 24-Sep-15 858.65 -12.25
-1.41%
875.90
851.10
860.19 473,250
1,893
7.31% 4,070.85 2,683,000 -10,250 -0.38%
HINDPETRO 29-Oct-15 790.05 -17.05
-2.11%
807.75
774.90
787.85 61,500
123
151.02% 484.53 53,500 -7,000 -11.57%
EICHERMOT 24-Sep-15 18,212.25 -199.70
-1.08%
18,393.10
17,789.00
18,087.22 149,000
1,192
29.85% 26,949.96 212,000 -6,500 -2.97%
COLPAL 24-Sep-15 1,890.30 -25.60
-1.34%
1,902.70
1,872.00
1,888.06 115,375
923
13.95% 2,178.35 564,000 -6,375 -1.12%
CEATLTD 29-Oct-15 1,092.95 -24.40
-2.18%
1,109.90
1,065.95
1,085.83 32,000
64
-1.54% 347.47 51,500 -5,500 -9.65%
MRF 24-Sep-15 38,546.35 -1,682.90
-4.18%
39,950.00
38,250.00
38,971.04 53,125
425
108.33% 20,703.37 42,875 -5,375 -11.14%
JSWENERGY 29-Oct-15 71.40 -1.10
-1.52%
72.80
70.50
71.33 30,000
15
-16.67% 21.40 172,000 -4,000 -2.27%
MINDTREE 24-Sep-15 1,353.45 -21.00
-1.53%
1,375.45
1,300.00
1,335.29 220,250
881
30.33% 2,940.98 216,250 -3,250 -1.48%
OFSS 24-Sep-15 3,782.20 -145.85
-3.71%
3,950.00
3,750.50
3,825.96 88,625
709
-7.80% 3,390.76 261,625 -2,500 -0.95%
TATACOMM 24-Sep-15 376.50 -8.10
-2.11%
387.00
365.50
373.33 911,500
1,823
-14.29% 3,402.90 3,989,500 -2,500 -0.06%
LUPIN 24-Sep-15 1,863.15 -8.95
-0.48%
1,899.00
1,844.25
1,869.82 1,607,250
12,858
35.12% 30,052.68 3,687,125 -1,750 -0.05%
RELCAPITAL 26-Nov-15 309.50 -14.90
-4.59%
309.50
309.50
309.50 500
0
-66.67% 1.55 7,500 -1,500 -16.67%
TATACHEM 29-Oct-15 387.45 -14.50
-3.61%
387.45
382.05
385.14 30,500
61
205.00% 117.47 23,500 -1,500 -6.00%
JSWSTEEL 29-Oct-15 915.85 -24.15
-2.57%
925.55
898.50
913.82 11,500
46
21.05% 105.09 13,500 -1,250 -8.47%
UBL 24-Sep-15 849.05 -28.70
-3.27%
874.30
837.90
856.48 178,750
715
-38.15% 1,530.96 704,000 -1,250 -0.18%
BOSCHLTD 24-Sep-15 21,908.60 -280.45
-1.26%
22,259.85
21,655.30
21,851.54 36,250
290
-40.70% 7,921.18 192,375 -1,000 -0.52%
KOTAKBANK 26-Nov-15 615.65 -9.35
-1.50%
615.65
605.00
610.32 1,000
1
100.00% 6.10 700 -700 -50.00%
OIL 29-Oct-15 429.00 -30.50
-6.64%
450.50
429.00
439.75 1,000
2
-84.62% 4.40 6,000 -500 -7.69%
AJANTPHARM 29-Oct-15 1,442.50 -71.00
-4.69%
1,495.25
1,437.60
1,457.20 4,000
16
433.33% 58.29 4,000 -250 -5.88%
ABIRLANUVO 26-Nov-15 2,005.00 -45.00
-2.20%
2,005.00
2,005.00
2,005.00 125
1
0.00% 2.51 750 -250 -25.00%
STAR 29-Oct-15 1,151.25 -54.45
-4.52%
1,196.70
1,136.50
1,158.98 23,500
94
235.71% 272.36 57,000 -250 -0.44%
BANKNIFTY 26-Nov-15 16,359.45 -409.70
-2.44%
16,625.35
16,160.55
16,350.82 6,400
213
52.38% 1,046.45 5,310 -210 -3.80%
CNXIT 29-Oct-15 11,530.00 -190.55
-1.63%
11,651.25
11,530.00
11,598.78 225
9
80.00% 26.10 200 -25 -11.11%
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.