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 30-Oct-14 17.65 0.05
0.28%
17.80
17.60
17.69 10,387,000
611
-76.01% 1,837.46 156,366,000 -578,000 -0.37%
NHPC 30-Oct-14 20.35 0.05
0.25%
20.45
20.15
20.31 5,544,000
462
-63.28% 1,125.99 61,908,000 -528,000 -0.85%
JISLJALEQS 30-Oct-14 84.20 1.00
1.20%
85.80
82.80
84.25 1,900,000
475
-52.02% 1,600.75 26,144,000 -280,000 -1.06%
GMRINFRA 30-Oct-14 21.45 0.00
0.00%
21.55
21.25
21.47 3,300,000
330
-80.22% 708.51 231,960,000 -260,000 -0.11%
ONGC 30-Oct-14 403.80 2.65
0.66%
405.00
401.80
403.64 1,480,000
1,480
-85.90% 5,973.87 21,253,000 -246,000 -1.14%
KTKBANK 30-Oct-14 119.10 0.25
0.21%
119.50
118.60
119.14 928,000
464
-81.10% 1,105.62 17,386,000 -206,000 -1.17%
CROMPGREAV 30-Oct-14 188.75 0.60
0.32%
189.50
187.70
188.47 1,148,000
574
-88.86% 2,163.64 17,120,000 -200,000 -1.15%
L&TFH 30-Oct-14 68.65 0.50
0.73%
68.90
68.35
68.63 2,936,000
734
-86.28% 2,014.98 42,688,000 -200,000 -0.47%
TATAMOTORS 30-Oct-14 514.40 -4.05
-0.78%
518.00
514.00
515.10 1,569,000
1,569
-87.65% 8,081.92 18,901,000 -188,000 -0.98%
TATAPOWER 30-Oct-14 88.10 0.15
0.17%
88.50
87.90
88.21 804,000
201
-77.67% 709.21 23,508,000 -184,000 -0.78%
IDBI 30-Oct-14 67.20 0.10
0.15%
67.60
67.05
67.25 916,000
229
-89.37% 616.01 17,540,000 -144,000 -0.81%
EXIDEIND 30-Oct-14 159.25 2.80
1.79%
159.25
155.40
158.16 2,322,000
1,161
-63.13% 3,672.48 8,898,000 -142,000 -1.57%
TATAMTRDVR 30-Oct-14 323.15 -0.60
-0.19%
325.00
321.60
323.41 894,000
447
-86.12% 2,891.29 24,148,000 -142,000 -0.58%
IDFC 30-Oct-14 146.45 0.30
0.21%
147.15
146.05
146.50 1,716,000
858
-88.61% 2,513.94 44,656,000 -140,000 -0.31%
M&MFIN 30-Oct-14 278.00 1.65
0.60%
280.70
276.00
278.15 547,000
547
-87.91% 1,521.48 7,125,000 -135,000 -1.86%
JPASSOCIAT 30-Oct-14 30.10 0.00
0.00%
30.50
30.00
30.14 2,296,000
287
-89.82% 692.01 122,688,000 -128,000 -0.10%
RPOWER 30-Oct-14 73.00 -0.05
-0.07%
73.50
72.85
73.15 2,392,000
598
-81.68% 1,749.75 51,184,000 -128,000 -0.25%
TATASTEEL 30-Oct-14 458.60 -0.30
-0.07%
461.65
458.60
459.68 1,761,000
1,761
-83.43% 8,094.96 19,120,000 -123,000 -0.64%
UCOBANK 30-Oct-14 81.45 -0.05
-0.06%
81.75
80.20
81.12 984,000
246
-84.31% 798.22 24,056,000 -120,000 -0.50%
HINDALCO 30-Oct-14 149.85 0.80
0.54%
150.40
148.90
149.68 1,392,000
696
-87.89% 2,083.55 27,662,000 -116,000 -0.42%
RCOM 30-Oct-14 103.40 0.20
0.19%
103.90
103.10
103.39 1,888,000
944
-83.41% 1,952.00 43,032,000 -116,000 -0.27%
NIFTY 30-Oct-14 8,026.00 12.20
0.15%
8,039.50
8,014.95
8,022.10 1,578,250
31,565
-82.34% 126,608.79 16,994,600 -112,100 -0.66%
SAIL 30-Oct-14 82.55 0.15
0.18%
82.65
81.70
82.20 1,288,000
322
-87.35% 1,058.74 34,276,000 -108,000 -0.31%
VOLTAS 30-Oct-14 241.85 -1.10
-0.45%
243.55
241.25
242.03 1,120,000
560
-88.03% 2,710.74 6,416,000 -98,000 -1.50%
ADANIPOWER 30-Oct-14 45.80 0.20
0.44%
46.20
45.55
45.78 1,880,000
235
-77.64% 860.66 43,520,000 -96,000 -0.22%
INDIACEM 30-Oct-14 111.05 -0.20
-0.18%
111.70
110.60
111.13 988,000
247
-85.69% 1,097.96 16,000,000 -88,000 -0.55%
ARVIND 30-Oct-14 296.80 -1.35
-0.45%
299.10
296.60
297.71 1,316,000
658
-90.20% 3,917.86 10,860,000 -86,000 -0.79%
ITC 30-Oct-14 351.65 1.35
0.39%
352.40
350.10
351.54 532,000
532
-81.74% 1,870.19 24,821,000 -79,000 -0.32%
HDIL 30-Oct-14 75.80 -1.00
-1.30%
76.85
75.80
76.51 912,000
114
-85.91% 697.77 23,480,000 -72,000 -0.31%
SUNPHARMA 30-Oct-14 812.30 3.10
0.38%
813.70
810.50
811.62 259,500
519
-90.10% 2,106.15 8,898,000 -69,500 -0.78%
HAVELLS 30-Oct-14 271.00 2.30
0.86%
272.50
269.80
271.27 622,500
498
-92.54% 1,688.66 4,333,750 -68,750 -1.56%
JINDALSTEL 30-Oct-14 165.35 5.20
3.25%
168.50
163.50
166.00 6,368,000
6,368
-71.50% 10,570.88 19,654,000 -61,000 -0.31%
ADANIPORTS 30-Oct-14 268.55 -0.55
-0.20%
270.70
268.20
269.46 1,088,000
544
-82.97% 2,931.72 8,374,000 -60,000 -0.71%
CENTURYTEX 30-Oct-14 537.40 1.00
0.19%
538.00
531.00
536.37 368,000
368
-88.15% 1,973.84 7,328,000 -59,000 -0.80%
TCS 30-Oct-14 2,462.00 8.90
0.36%
2,464.95
2,452.65
2,461.13 181,875
1,455
-84.66% 4,476.18 4,678,250 -57,875 -1.22%
IBREALEST 30-Oct-14 66.30 0.75
1.14%
66.40
65.75
66.13 304,000
76
-83.73% 201.04 34,288,000 -56,000 -0.16%
TVSMOTOR 30-Oct-14 255.00 -0.75
-0.29%
257.15
254.55
255.51 538,000
269
-91.16% 1,374.64 3,270,000 -56,000 -1.68%
CIPLA 30-Oct-14 623.70 -4.80
-0.76%
633.80
623.50
628.77 739,000
739
-82.69% 4,646.61 5,576,000 -54,000 -0.96%
MCLEODRUSS 30-Oct-14 248.40 0.75
0.30%
249.60
246.40
247.89 129,000
129
-85.16% 319.78 2,507,000 -52,000 -2.03%
SSLT 30-Oct-14 249.65 -0.25
-0.10%
250.80
245.00
248.80 676,000
338
-90.36% 1,681.89 16,630,000 -50,000 -0.30%
AXISBANK 30-Oct-14 424.10 -1.40
-0.33%
427.75
424.00
425.03 1,100,000
880
-88.27% 4,675.33 21,632,500 -50,000 -0.23%
APOLLOTYRE 30-Oct-14 219.50 -1.60
-0.72%
221.85
219.50
220.03 960,000
480
-89.90% 2,112.29 11,920,000 -46,000 -0.38%
INFY 30-Oct-14 3,813.60 9.80
0.26%
3,815.00
3,800.00
3,809.72 177,250
1,418
-83.62% 6,752.73 3,736,250 -45,000 -1.19%
HCLTECH 30-Oct-14 1,527.95 11.10
0.73%
1,529.80
1,521.80
1,525.99 181,500
726
-76.30% 2,769.67 3,153,000 -43,000 -1.35%
RELCAPITAL 30-Oct-14 464.50 -2.10
-0.45%
469.40
464.25
465.79 927,000
927
-91.37% 4,317.87 11,703,000 -43,000 -0.37%
GODREJIND 30-Oct-14 293.70 3.20
1.10%
294.30
290.50
293.54 503,000
503
-51.54% 1,476.51 4,358,000 -42,000 -0.95%
ORIENTBANK 30-Oct-14 263.75 0.00
0.00%
265.80
263.35
264.31 352,000
176
-89.89% 930.37 4,430,000 -42,000 -0.94%
ZEEL 30-Oct-14 338.50 -1.80
-0.53%
341.45
337.65
338.78 289,000
289
-92.01% 979.07 6,744,000 -42,000 -0.62%
ALBK 30-Oct-14 107.70 0.55
0.51%
108.50
105.20
107.55 1,196,000
299
-79.93% 1,286.30 12,696,000 -36,000 -0.28%
ANDHRABANK 30-Oct-14 75.50 -0.30
-0.40%
76.25
75.35
75.60 556,000
139
-87.70% 420.34 13,360,000 -32,000 -0.24%
IOB 30-Oct-14 60.60 -0.35
-0.57%
61.00
60.60
60.76 368,000
46
-90.32% 223.60 16,280,000 -32,000 -0.20%
JSWENERGY 30-Oct-14 75.50 -0.85
-1.11%
76.40
75.00
75.68 352,000
88
-78.80% 266.39 6,772,000 -32,000 -0.47%
DABUR 30-Oct-14 215.80 0.75
0.35%
216.45
215.60
215.91 106,000
53
-94.70% 228.86 6,948,000 -30,000 -0.43%
PTC 30-Oct-14 86.50 0.10
0.12%
86.60
85.90
86.27 456,000
114
-89.26% 393.39 7,776,000 -28,000 -0.36%
SYNDIBANK 30-Oct-14 117.45 -0.25
-0.21%
118.45
117.25
117.59 560,000
140
-90.28% 658.50 11,816,000 -28,000 -0.24%
IOC 30-Oct-14 364.65 1.30
0.36%
366.00
363.50
364.79 336,000
336
-86.27% 1,225.69 5,312,000 -27,000 -0.51%
BHARATFORG 30-Oct-14 771.00 9.35
1.23%
773.00
762.15
768.81 758,000
758
-62.01% 5,827.58 4,455,000 -25,000 -0.56%
TATACHEM 30-Oct-14 410.40 2.95
0.72%
412.50
409.00
410.63 549,000
549
-74.04% 2,254.36 3,118,000 -25,000 -0.80%
LT 30-Oct-14 1,556.15 1.20
0.08%
1,563.70
1,555.55
1,559.14 593,500
2,374
-83.22% 9,253.50 7,325,500 -24,750 -0.34%
DISHTV 30-Oct-14 56.50 -0.50
-0.88%
57.25
56.40
56.62 736,000
92
-70.89% 416.72 25,672,000 -24,000 -0.09%
SUNTV 30-Oct-14 311.00 0.30
0.10%
312.80
310.20
311.06 108,000
108
-92.10% 335.94 2,183,000 -24,000 -1.09%
FEDERALBNK 30-Oct-14 142.20 0.05
0.04%
142.45
141.70
142.14 1,280,000
320
-88.88% 1,819.39 18,480,000 -20,000 -0.11%
HINDZINC 30-Oct-14 164.65 -0.60
-0.36%
165.30
164.05
164.90 166,000
83
-84.54% 273.73 7,070,000 -20,000 -0.28%
UPL 30-Oct-14 335.70 -1.00
-0.30%
338.00
335.25
336.73 598,000
299
-85.74% 2,013.65 7,560,000 -20,000 -0.26%
MARUTI 30-Oct-14 3,166.20 -23.05
-0.72%
3,193.95
3,165.10
3,172.74 178,250
1,426
-89.08% 5,655.41 1,845,625 -17,500 -0.94%
RELIANCE 30-Oct-14 955.10 5.45
0.57%
957.60
951.10
954.76 1,713,250
6,853
-77.74% 16,357.43 32,388,000 -16,250 -0.05%
IDEA 30-Oct-14 160.50 0.25
0.16%
161.35
160.00
160.82 372,000
186
-90.28% 598.25 14,312,000 -16,000 -0.11%
PETRONET 30-Oct-14 196.80 -1.30
-0.66%
199.90
196.80
198.20 140,000
70
-89.86% 277.48 4,472,000 -16,000 -0.36%
NMDC 30-Oct-14 162.20 0.75
0.46%
162.40
160.70
161.50 296,000
148
-85.80% 478.04 10,414,000 -14,000 -0.13%
SIEMENS 30-Oct-14 859.65 -3.45
-0.40%
866.00
854.95
859.66 73,500
147
-87.28% 631.85 1,208,000 -12,500 -1.02%
GAIL 30-Oct-14 478.75 -4.10
-0.85%
482.05
478.50
480.51 163,000
163
-92.84% 783.23 3,117,000 -12,000 -0.38%
DRREDDY 30-Oct-14 3,058.00 14.25
0.47%
3,063.85
3,052.60
3,057.82 55,750
446
-83.76% 1,704.73 1,087,875 -8,375 -0.76%
BATAINDIA 30-Oct-14 1,259.00 6.90
0.55%
1,259.00
1,252.15
1,256.52 29,750
119
-86.07% 373.81 540,750 -7,750 -1.41%
M&M 30-Oct-14 1,265.15 -0.20
-0.02%
1,270.65
1,260.00
1,266.26 153,750
615
-90.78% 1,946.87 2,957,500 -7,250 -0.24%
ADANIENT 30-Oct-14 474.30 -2.10
-0.44%
478.00
473.85
475.35 431,000
431
-86.63% 2,048.76 5,703,000 -7,000 -0.12%
CAIRN 30-Oct-14 287.30 -1.50
-0.52%
290.60
287.05
288.24 581,000
581
-90.83% 1,674.67 12,959,000 -7,000 -0.05%
ULTRACEMCO 30-Oct-14 2,437.90 24.95
1.03%
2,442.20
2,422.00
2,436.13 52,500
420
-74.74% 1,278.97 997,125 -6,875 -0.68%
HDFC 30-Oct-14 1,035.00 2.65
0.26%
1,035.40
1,030.00
1,032.83 313,750
1,255
-89.43% 3,240.50 8,466,500 -6,250 -0.07%
MOTHERSUMI 30-Oct-14 398.60 -0.15
-0.04%
402.40
398.10
399.44 222,000
222
-90.34% 886.76 4,218,000 -5,000 -0.12%
APOLLOHOSP 30-Oct-14 1,070.95 2.50
0.23%
1,077.90
1,068.00
1,071.40 24,750
99
-83.55% 265.17 324,000 -4,250 -1.29%
IOC 27-Nov-14 366.90 1.80
0.49%
368.15
366.05
366.88 61,000
61
-92.87% 223.80 1,394,000 -4,000 -0.29%
JSWENERGY 27-Nov-14 75.80 -1.00
-1.30%
76.70
75.50
76.02 88,000
22
-80.36% 66.90 540,000 -4,000 -0.74%
MINDTREE 30-Oct-14 1,051.20 4.85
0.46%
1,056.90
1,048.30
1,053.13 11,500
46
-87.96% 121.11 450,250 -4,000 -0.88%
RANBAXY 30-Oct-14 599.00 1.15
0.19%
600.95
597.85
599.04 102,000
102
-95.88% 611.02 6,505,000 -4,000 -0.06%
RPOWER 24-Dec-14 74.00 -0.05
-0.07%
74.00
74.00
74.00 8,000
2
-83.33% 5.92 232,000 -4,000 -1.69%
TATACOMM 30-Oct-14 382.75 0.90
0.24%
384.20
381.10
383.15 114,000
114
-85.46% 436.79 5,165,000 -4,000 -0.08%
S&P500 21-Nov-14 1,939.50 3.00
0.15%
1,945.00
1,939.50
1,941.71 38,000
0
-70.17% 737.85 179,500 -3,750 -2.05%
COALINDIA 30-Oct-14 350.00 -2.75
-0.78%
354.25
349.50
351.57 424,000
424
-85.31% 1,490.66 11,403,000 -3,000 -0.03%
SRTRANSFIN 27-Nov-14 928.00 11.00
1.20%
934.00
922.05
926.84 26,500
53
-61.31% 245.61 122,500 -3,000 -2.39%
RELINFRA 30-Oct-14 579.20 -1.65
-0.28%
583.00
579.00
580.79 321,000
642
-91.50% 1,864.34 5,973,500 -2,500 -0.04%
COLPAL 30-Oct-14 1,724.00 1.45
0.08%
1,729.70
1,720.00
1,724.11 20,000
80
-88.29% 344.82 533,500 -2,500 -0.47%
JUBLFOOD 30-Oct-14 1,324.45 -4.20
-0.32%
1,335.00
1,318.00
1,323.22 18,750
75
-96.59% 248.10 1,740,500 -2,500 -0.14%
OFSS 30-Oct-14 3,180.00 -10.50
-0.33%
3,190.35
3,166.25
3,173.45 2,250
18
-71.43% 71.40 89,375 -875 -0.97%
JSWSTEEL 30-Oct-14 1,206.15 2.85
0.24%
1,212.75
1,203.40
1,208.50 144,250
577
-87.96% 1,743.26 4,736,750 -750 -0.02%
EICHERMOT 30-Oct-14 11,902.00 -1.05
-0.01%
11,980.00
11,891.05
11,934.98 12,750
102
-74.81% 1,521.71 99,750 -625 -0.62%
GRASIM 27-Nov-14 3,459.75 34.40
1.00%
3,459.75
3,438.00
3,444.85 1,125
9
-97.61% 38.75 198,375 -375 -0.19%
MRF 30-Oct-14 30,880.00 2.40
0.01%
31,000.00
30,873.05
30,917.57 1,750
14
-83.91% 541.06 44,875 -375 -0.83%
GRASIM 30-Oct-14 3,421.05 23.75
0.70%
3,430.00
3,400.35
3,420.46 24,000
192
-86.98% 820.91 1,291,500 -125 -0.01%
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.