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 (%)
ASHOKLEY 25-Sep-14 38.25 -0.80
-2.05%
39.20
37.90
38.46 28,193,000
2,563
-45.04% 10,843.03 56,375,000 -5,313,000 -8.61%
DLF 25-Sep-14 184.55 3.50
1.93%
186.00
179.80
183.80 25,186,000
12,593
4.64% 46,291.87 34,416,000 -1,658,000 -4.60%
ITC 25-Sep-14 356.05 2.90
0.82%
357.35
350.30
353.74 5,839,000
5,839
67.21% 20,654.88 17,195,000 -902,000 -4.98%
JISLJALEQS 25-Sep-14 96.10 3.20
3.44%
96.50
91.80
94.64 14,372,000
3,593
43.95% 13,601.66 29,032,000 -616,000 -2.08%
HINDALCO 25-Sep-14 174.60 -1.75
-0.99%
177.40
173.35
175.29 13,652,000
6,826
-49.22% 23,930.59 27,280,000 -540,000 -1.94%
TATAGLOBAL 25-Sep-14 156.10 1.60
1.04%
157.40
154.05
156.00 7,356,000
3,678
21.75% 11,475.36 40,024,000 -424,000 -1.05%
CAIRN 25-Sep-14 334.90 3.15
0.95%
336.40
328.65
334.42 3,103,000
3,103
41.82% 10,377.05 11,084,000 -422,000 -3.67%
IDFC 25-Sep-14 147.35 1.05
0.72%
148.00
145.00
146.83 13,392,000
6,696
-4.79% 19,663.47 60,916,000 -398,000 -0.65%
POWERGRID 25-Sep-14 132.00 0.60
0.46%
132.45
130.30
131.35 4,448,000
2,224
-15.18% 5,842.45 18,886,000 -394,000 -2.04%
ONGC 25-Sep-14 446.50 4.05
0.92%
447.65
436.45
443.11 9,538,000
9,538
39.71% 42,263.83 19,693,000 -374,000 -1.86%
HINDUNILVR 25-Sep-14 734.25 -6.15
-0.83%
739.00
729.60
733.83 1,433,000
2,866
9.26% 10,515.78 4,858,000 -307,500 -5.95%
LICHSGFIN 25-Sep-14 313.00 -1.50
-0.48%
317.70
312.15
314.98 3,558,000
3,558
-27.39% 11,206.99 14,804,000 -307,000 -2.03%
COALINDIA 25-Sep-14 364.50 -3.25
-0.88%
369.60
362.70
366.30 2,956,000
2,956
-36.09% 10,827.83 11,859,000 -301,000 -2.48%
TATACHEM 25-Sep-14 400.95 -0.05
-0.01%
405.90
396.05
400.97 2,156,000
2,156
-43.55% 8,644.91 3,151,000 -282,000 -8.21%
ANDHRABANK 25-Sep-14 75.90 -1.45
-1.87%
77.90
75.60
76.59 5,748,000
1,437
-22.37% 4,402.39 24,532,000 -256,000 -1.03%
APOLLOTYRE 25-Sep-14 186.35 5.95
3.30%
187.45
181.35
184.98 16,278,000
8,139
0.51% 30,111.04 12,686,000 -254,000 -1.96%
AXISBANK 25-Sep-14 410.40 2.95
0.72%
413.10
407.30
410.19 13,860,000
11,088
0.85% 56,852.33 26,038,750 -233,750 -0.89%
NMDC 25-Sep-14 175.30 3.30
1.92%
176.15
171.60
174.11 3,192,000
1,596
18.13% 5,557.59 21,936,000 -224,000 -1.01%
BIOCON 25-Sep-14 490.60 13.50
2.83%
493.80
475.95
488.87 5,707,000
11,414
206.58% 27,899.81 6,261,000 -189,500 -2.94%
TATAMOTORS 25-Sep-14 519.60 -4.10
-0.78%
523.60
515.50
519.07 8,355,000
8,355
-14.23% 43,368.30 19,064,000 -186,000 -0.97%
ZEEL 25-Sep-14 284.70 -0.30
-0.11%
289.60
283.15
286.91 1,449,000
1,449
-26.52% 4,157.33 4,794,000 -177,000 -3.56%
UNIONBANK 25-Sep-14 217.60 -1.30
-0.59%
220.85
215.80
218.07 7,320,000
3,660
-4.46% 15,962.72 14,428,000 -156,000 -1.07%
ADANIPOWER 25-Sep-14 50.85 0.45
0.89%
51.90
50.60
51.22 11,288,000
1,411
-24.30% 5,781.71 56,480,000 -152,000 -0.27%
L&TFH 25-Sep-14 67.55 0.05
0.07%
68.40
67.35
67.85 5,432,000
1,358
6.76% 3,685.61 45,284,000 -148,000 -0.33%
RANBAXY 25-Sep-14 658.85 19.85
3.11%
661.00
638.60
656.09 4,520,000
4,520
179.01% 29,655.27 7,274,000 -139,000 -1.88%
LT 25-Sep-14 1,584.00 -0.40
-0.03%
1,603.85
1,560.75
1,582.38 4,121,500
16,486
18.65% 65,217.79 6,338,750 -132,250 -2.04%
YESBANK 25-Sep-14 609.50 9.90
1.65%
612.85
599.80
608.03 10,729,000
10,729
6.98% 65,235.54 8,038,000 -117,000 -1.43%
IDBI 25-Sep-14 78.65 0.35
0.45%
79.90
78.30
79.14 5,104,000
1,276
-6.52% 4,039.31 27,692,000 -108,000 -0.39%
RELINFRA 25-Sep-14 745.85 11.00
1.50%
751.50
731.35
743.36 5,855,500
11,711
-5.81% 43,527.44 6,155,500 -104,500 -1.67%
ADANIENT 25-Sep-14 494.80 2.40
0.49%
497.50
490.15
494.45 2,983,000
2,983
-47.26% 14,749.44 5,862,000 -79,000 -1.33%
SUNTV 25-Sep-14 363.90 -3.75
-1.02%
369.40
360.30
363.74 1,026,000
1,026
-69.83% 3,731.97 2,290,000 -77,000 -3.25%
GODREJIND 25-Sep-14 333.35 2.05
0.62%
337.80
330.55
334.95 1,456,000
1,456
30.70% 4,876.87 3,192,000 -76,000 -2.33%
HDFC 25-Sep-14 1,072.65 6.55
0.61%
1,084.90
1,066.00
1,075.55 2,529,750
10,119
33.09% 27,208.73 5,847,500 -73,000 -1.23%
KOTAKBANK 25-Sep-14 1,063.15 11.95
1.14%
1,067.00
1,038.10
1,050.63 2,030,500
4,061
78.82% 21,333.04 4,918,500 -72,000 -1.44%
SBIN 25-Sep-14 2,531.35 8.30
0.33%
2,548.00
2,517.80
2,533.53 3,124,250
24,994
-7.05% 79,153.81 4,506,125 -67,875 -1.48%
PFC 25-Sep-14 261.45 -1.80
-0.68%
264.20
256.25
260.26 7,938,000
3,969
-0.13% 20,659.44 8,250,000 -62,000 -0.75%
MARUTI 25-Sep-14 2,928.95 -3.55
-0.12%
2,984.95
2,921.35
2,939.67 1,157,250
9,258
-46.82% 34,019.33 2,024,375 -59,625 -2.86%
SUNPHARMA 25-Sep-14 868.05 21.00
2.48%
870.90
847.05
864.25 3,228,500
6,457
28.50% 27,902.31 8,001,500 -47,000 -0.58%
BANKINDIA 25-Sep-14 289.95 -0.50
-0.17%
294.00
287.15
290.60 4,717,000
4,717
-2.24% 13,707.60 11,222,000 -43,000 -0.38%
JSWENERGY 25-Sep-14 79.25 -1.15
-1.43%
80.90
78.50
79.90 2,132,000
533
-16.85% 1,703.47 5,916,000 -40,000 -0.67%
GAIL 25-Sep-14 466.30 5.30
1.15%
468.50
454.00
460.71 2,170,000
2,170
14.57% 9,997.41 2,180,000 -39,000 -1.76%
M&M 25-Sep-14 1,403.85 -7.80
-0.55%
1,428.40
1,400.05
1,410.95 1,087,500
4,350
-5.74% 15,344.08 2,329,500 -33,500 -1.42%
RELIANCE 30-Oct-14 1,038.45 9.55
0.93%
1,045.80
1,025.00
1,032.71 180,500
722
129.94% 1,864.04 278,250 -27,750 -9.07%
IOB 30-Oct-14 62.70 -0.70
-1.10%
63.60
62.60
62.94 88,000
11
-15.38% 55.39 112,000 -24,000 -17.65%
HINDALCO 30-Oct-14 175.60 -1.70
-0.96%
178.05
174.70
176.35 178,000
89
-37.32% 313.90 218,000 -18,000 -7.63%
TCS 25-Sep-14 2,553.45 5.55
0.22%
2,568.80
2,520.05
2,549.63 1,006,625
8,053
16.26% 25,665.21 3,055,250 -14,250 -0.46%
JUSTDIAL 25-Sep-14 1,707.10 90.45
5.59%
1,721.00
1,609.50
1,685.61 526,125
4,209
105.52% 8,868.42 279,500 -12,250 -4.20%
CROMPGREAV 25-Sep-14 203.60 -2.20
-1.07%
206.85
201.35
204.12 8,742,000
4,371
-34.34% 17,844.17 12,896,000 -12,000 -0.09%
MCDOWELL-N 25-Sep-14 2,442.20 21.00
0.87%
2,447.65
2,393.95
2,429.24 412,375
3,299
-2.34% 10,017.58 1,495,500 -11,000 -0.73%
COLPAL 25-Sep-14 1,549.40 -5.35
-0.34%
1,568.75
1,544.90
1,553.34 213,500
854
45.73% 3,316.38 787,500 -8,750 -1.10%
RELCAPITAL 25-Sep-14 549.90 3.50
0.64%
557.30
546.95
552.34 9,960,000
9,960
12.73% 55,013.06 12,881,000 -6,000 -0.05%
OFSS 25-Sep-14 3,664.80 6.30
0.17%
3,684.95
3,646.30
3,668.99 26,000
208
-30.20% 953.94 110,500 -5,875 -5.05%
BANKBARODA 25-Sep-14 894.85 -0.85
-0.09%
909.50
886.60
897.25 3,099,000
6,198
19.58% 27,805.78 4,120,500 -5,500 -0.13%
ADANIPORTS 25-Sep-14 290.25 1.65
0.57%
293.15
287.25
290.92 5,708,000
2,854
-41.36% 16,605.71 8,112,000 -4,000 -0.05%
TATAPOWER 25-Sep-14 89.45 -1.25
-1.38%
91.65
89.20
90.17 6,680,000
1,670
-4.08% 6,023.36 25,236,000 -4,000 -0.02%
INFY 25-Sep-14 3,629.00 18.75
0.52%
3,640.00
3,565.05
3,600.84 963,000
7,704
66.93% 34,676.09 2,368,625 -2,375 -0.10%
DABUR 30-Oct-14 229.50 -0.05
-0.02%
0.00
0.00
229.50 2,000
1
-88.89% 4.59 20,000 -2,000 -9.09%
DIVISLAB 25-Sep-14 1,611.25 34.25
2.17%
1,619.00
1,576.15
1,600.13 342,250
1,369
111.27% 5,476.44 484,500 -1,250 -0.26%
MRF 25-Sep-14 25,583.60 147.45
0.58%
25,740.00
25,413.00
25,576.95 29,000
232
-28.83% 7,417.32 30,875 -1,250 -3.89%
CANBK 30-Oct-14 393.25 -3.30
-0.83%
399.50
393.10
395.39 12,000
12
-63.64% 47.45 24,000 -1,000 -4.00%
DJIA 19-Sep-14 17,115.00 45.00
0.26%
17,120.00
17,100.00
17,113.44 0
0
- 0.00 35,550 -425 -1.18%
CNXIT 25-Sep-14 10,788.80 45.50
0.42%
10,824.95
10,672.00
10,745.83 9,125
365
22.90% 980.56 14,700 -225 -1.51%
MCDOWELL-N 30-Oct-14 2,444.35 27.90
1.15%
2,443.75
2,399.55
2,416.25 1,625
13
-18.75% 39.26 3,875 -125 -3.13%
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.