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 28-May-15 14.00 -0.15
-1.06%
14.20
13.85
14.02 99,135,000
11,015
46.63% 13,898.73 110,997,000 -27,648,000 -19.94%
JPASSOCIAT 28-May-15 17.70 -0.15
-0.84%
18.05
17.45
17.70 80,880,000
10,110
94.39% 14,315.76 85,800,000 -20,536,000 -19.31%
GMRINFRA 28-May-15 14.40 -0.15
-1.03%
14.55
14.35
14.40 69,146,074
7,538
87.51% 9,957.03 91,069,544 -14,007,171 -13.33%
IFCI 28-May-15 30.65 -0.10
-0.33%
30.95
30.25
30.57 34,736,000
4,342
21.15% 10,618.80 34,048,000 -8,976,000 -20.86%
RPOWER 28-May-15 54.10 0.55
1.03%
54.95
53.45
54.29 34,988,000
8,747
61.44% 18,994.99 43,052,000 -8,176,000 -15.96%
SBIN 28-May-15 278.00 3.70
1.35%
278.40
270.85
275.73 41,121,250
32,897
4.67% 113,383.62 31,661,250 -7,762,500 -19.69%
IBREALEST 28-May-15 59.10 1.55
2.69%
59.25
56.30
57.60 11,480,000
2,870
18.30% 6,612.48 9,940,000 -5,796,000 -36.83%
NTPC 28-May-15 134.65 2.55
1.93%
134.65
131.25
133.66 22,028,000
11,014
96.85% 29,442.62 21,106,000 -5,138,000 -19.58%
ASHOKLEY 28-May-15 71.20 1.75
2.52%
71.25
68.60
70.31 46,440,000
11,610
112.60% 32,651.96 42,032,000 -4,844,000 -10.33%
IDFC 28-May-15 153.60 0.00
0.00%
154.95
152.35
153.54 23,760,000
11,880
2.60% 36,481.10 31,778,000 -4,228,000 -11.74%
JISLJALEQS 28-May-15 64.65 -0.15
-0.23%
65.00
63.70
64.36 11,476,000
2,869
20.14% 7,385.95 21,204,000 -4,036,000 -15.99%
IDBI 28-May-15 70.60 3.85
5.77%
71.55
67.35
70.11 41,964,000
10,491
173.63% 29,420.96 20,664,000 -3,744,000 -15.34%
RCOM 28-May-15 63.05 -0.75
-1.18%
63.90
62.50
63.31 27,846,000
13,923
53.91% 17,629.30 28,156,000 -3,444,000 -10.90%
L&TFH 28-May-15 63.80 0.10
0.16%
63.95
63.25
63.72 13,768,000
3,442
53.59% 8,772.97 30,900,000 -2,844,000 -8.43%
EXIDEIND 28-May-15 155.40 -1.90
-1.21%
156.80
153.95
155.64 6,966,000
3,483
104.04% 10,841.88 8,270,000 -2,788,000 -25.21%
DISHTV 28-May-15 98.00 1.00
1.03%
100.25
95.45
98.19 67,384,000
16,846
-49.19% 66,164.35 17,352,000 -2,652,000 -13.26%
TATASTEEL 28-May-15 328.50 -4.15
-1.25%
334.25
327.10
330.25 9,214,000
18,428
2.37% 30,429.24 9,688,000 -2,564,500 -20.93%
AMTEKAUTO 28-May-15 148.10 -4.40
-2.89%
150.70
147.80
149.79 5,864,000
2,932
-6.92% 8,783.69 6,198,000 -2,450,000 -28.33%
DLF 28-May-15 119.80 2.75
2.35%
121.30
115.20
118.96 24,778,000
12,389
52.09% 29,475.91 13,946,000 -2,296,000 -14.14%
BANKBARODA 28-May-15 161.30 2.80
1.77%
162.65
156.85
161.31 12,802,500
10,242
44.97% 20,651.71 11,477,500 -2,146,250 -15.75%
TATAGLOBAL 28-May-15 148.80 -0.10
-0.07%
149.80
147.50
148.91 12,630,000
6,315
62.09% 18,807.33 18,790,000 -2,046,000 -9.82%
HDFCBANK 28-May-15 1,037.00 13.15
1.28%
1,038.50
1,020.30
1,029.23 9,433,750
37,735
-9.30% 97,094.99 12,152,500 -1,972,000 -13.96%
UCOBANK 28-May-15 61.25 2.40
4.08%
62.25
58.45
60.76 11,488,000
2,872
148.66% 6,980.11 9,876,000 -1,932,000 -16.36%
ANDHRABANK 28-May-15 78.40 2.00
2.62%
78.50
75.75
77.55 10,528,000
2,632
133.96% 8,164.46 9,580,000 -1,812,000 -15.91%
TATAPOWER 28-May-15 75.75 0.65
0.87%
76.00
74.60
75.30 11,100,000
2,775
130.87% 8,358.30 15,572,000 -1,768,000 -10.20%
CANBK 28-May-15 341.95 5.50
1.63%
343.90
333.05
340.89 8,989,000
8,989
-36.67% 30,642.60 4,654,000 -1,681,000 -26.54%
PNB 28-May-15 152.35 3.40
2.28%
153.50
147.50
152.00 14,103,750
11,283
48.95% 21,437.70 19,540,000 -1,643,750 -7.76%
PTC 28-May-15 67.15 0.20
0.30%
67.40
65.55
66.40 5,188,000
1,297
22.82% 3,444.83 7,472,000 -1,636,000 -17.96%
ICICIBANK 28-May-15 314.00 3.75
1.21%
315.05
307.80
311.80 21,130,000
16,904
25.16% 65,883.34 23,650,000 -1,635,000 -6.47%
RELIANCE 28-May-15 885.15 0.55
0.06%
891.40
880.10
885.88 7,030,750
28,123
-7.88% 62,284.01 12,864,500 -1,518,750 -10.56%
JPPOWER 28-May-15 7.20 -0.10
-1.37%
7.20
7.05
7.15 21,255,000
1,417
66.31% 1,519.73 50,205,000 -1,500,000 -2.90%
ZEEL 28-May-15 320.75 1.00
0.31%
322.40
316.25
320.44 7,054,000
7,054
114.21% 22,603.84 10,088,000 -1,412,000 -12.28%
TATAMOTORS 28-May-15 472.50 -25.10
-5.04%
478.90
464.30
470.87 22,081,630
43,726
57.39% 103,975.77 13,773,370 -1,401,375 -9.23%
SAIL 28-May-15 66.20 0.15
0.23%
66.40
65.25
65.87 9,908,000
2,477
-52.31% 6,526.40 15,148,000 -1,368,000 -8.28%
YESBANK 28-May-15 870.95 8.75
1.01%
874.90
850.95
868.92 5,734,750
22,939
-2.47% 49,830.39 5,443,250 -1,254,000 -18.72%
ALBK 28-May-15 103.65 3.25
3.24%
103.95
99.80
102.40 5,518,000
2,759
29.71% 5,650.43 3,128,000 -1,250,000 -28.55%
ADANIPOWER 28-May-15 39.85 -0.40
-0.99%
40.80
39.40
40.11 22,748,000
5,687
89.06% 9,124.22 37,892,000 -1,236,000 -3.16%
HINDALCO 28-May-15 134.20 -0.10
-0.07%
134.60
132.30
133.11 11,194,000
5,597
7.10% 14,900.33 15,534,000 -1,074,000 -6.47%
RELCAPITAL 28-May-15 390.60 2.15
0.55%
394.00
384.50
389.99 5,623,500
11,247
18.93% 21,931.09 6,051,000 -1,038,000 -14.64%
VOLTAS 28-May-15 336.75 -1.00
-0.30%
341.75
332.75
336.71 10,163,000
10,163
-25.99% 34,219.84 5,028,000 -1,022,000 -16.89%
HDFC 28-May-15 1,238.40 -4.70
-0.38%
1,246.50
1,231.00
1,238.87 4,771,250
19,085
72.20% 59,109.58 6,451,500 -1,000,250 -13.42%
KTKBANK 28-May-15 141.80 7.20
5.35%
144.05
133.20
139.78 15,362,000
7,681
104.83% 21,473.00 9,610,000 -946,000 -8.96%
ONGC 28-May-15 331.60 8.65
2.68%
333.10
320.15
326.71 8,002,500
16,005
39.09% 26,144.97 11,368,500 -944,000 -7.67%
HDIL 28-May-15 110.20 0.05
0.05%
113.25
107.05
110.55 17,398,000
8,699
4.48% 19,233.49 11,710,000 -942,000 -7.45%
INDIACEM 28-May-15 91.00 2.35
2.65%
91.80
88.00
90.13 7,278,000
3,639
86.52% 6,559.66 9,256,000 -936,000 -9.18%
TITAN 28-May-15 374.55 4.90
1.33%
374.65
366.55
369.86 3,894,000
3,894
22.72% 14,402.35 4,711,000 -804,000 -14.58%
IOC 28-May-15 358.00 10.05
2.89%
359.60
346.50
355.91 3,852,000
3,852
20.94% 13,709.65 3,516,000 -803,000 -18.59%
CROMPGREAV 28-May-15 168.15 -5.55
-3.20%
173.30
167.90
170.02 5,466,000
5,466
16.05% 9,293.29 4,998,000 -782,000 -13.53%
HEXAWARE 28-May-15 283.65 5.65
2.03%
289.40
272.25
281.45 5,674,000
5,674
96.81% 15,969.47 2,577,000 -742,000 -22.36%
INFY 28-May-15 1,973.00 -34.10
-1.70%
2,013.30
1,951.00
1,967.14 4,109,000
32,872
110.27% 80,829.78 4,660,250 -693,000 -12.95%
APOLLOTYRE 28-May-15 183.25 -0.45
-0.24%
184.60
181.60
183.00 6,016,000
3,008
31.99% 11,009.28 6,082,000 -688,000 -10.16%
UNIONBANK 28-May-15 168.45 5.35
3.28%
171.65
161.60
168.93 9,774,000
9,774
183.88% 16,511.22 6,022,000 -671,000 -10.03%
HCLTECH 28-May-15 989.55 -3.20
-0.32%
1,003.85
983.00
992.34 2,801,250
11,205
-18.60% 27,797.92 3,005,500 -658,500 -17.97%
BIOCON 28-May-15 449.20 0.85
0.19%
451.40
442.30
448.38 2,453,000
4,906
66.42% 10,998.76 2,918,000 -642,000 -18.03%
BHARATFORG 28-May-15 1,242.00 -33.10
-2.60%
1,271.60
1,235.35
1,248.22 2,725,750
10,903
-18.80% 34,023.36 1,527,750 -626,500 -29.08%
CENTURYTEX 28-May-15 668.25 -5.65
-0.84%
673.30
656.15
667.62 3,155,500
6,311
-5.69% 21,066.75 3,209,000 -609,000 -15.95%
JSWSTEEL 28-May-15 917.00 2.10
0.23%
921.75
905.00
913.69 2,066,250
8,265
-30.45% 18,879.12 2,170,000 -523,750 -19.44%
IOB 28-May-15 42.90 1.20
2.88%
42.95
41.45
42.33 4,604,000
1,151
17.81% 1,948.87 4,940,000 -468,000 -8.65%
LICHSGFIN 28-May-15 413.50 8.65
2.14%
414.85
398.00
407.73 6,164,500
12,329
44.03% 25,134.52 7,497,000 -467,500 -5.87%
CESC 28-May-15 543.55 -18.70
-3.33%
558.45
542.75
550.27 1,521,000
3,042
98.43% 8,369.61 792,000 -466,000 -37.04%
AUROPHARMA 28-May-15 1,337.00 -12.10
-0.90%
1,358.00
1,330.25
1,344.40 3,414,500
13,658
-4.57% 45,904.54 4,920,750 -454,500 -8.46%
TECHM 28-May-15 546.05 -93.45
-14.61%
579.45
545.55
560.26 19,937,000
39,874
184.98% 111,699.04 5,913,500 -448,500 -7.05%
SSLT 28-May-15 221.10 -6.55
-2.88%
230.40
217.10
222.27 10,595,000
10,595
0.00% 23,549.51 11,728,000 -441,000 -3.62%
VEDL 28-May-15 192.55 -2.65
-1.36%
194.90
190.70
192.75 12,559,000
12,559
45.27% 24,207.47 11,728,000 -441,000 -3.62%
MOTHERSUMI 28-May-15 473.40 3.10
0.66%
474.20
465.60
470.10 1,901,000
3,802
-5.47% 8,936.60 2,756,500 -435,000 -13.63%
CAIRN 28-May-15 191.30 -1.15
-0.60%
194.20
190.45
192.06 8,133,000
8,133
68.35% 15,620.24 11,366,000 -427,000 -3.62%
KOTAKBANK 28-May-15 1,375.45 -3.05
-0.22%
1,382.95
1,365.85
1,374.78 2,431,000
9,724
17.67% 33,420.90 2,867,500 -426,500 -12.95%
JSWENERGY 28-May-15 109.95 1.10
1.01%
110.20
107.15
108.92 3,248,000
1,624
56.45% 3,537.72 3,872,000 -410,000 -9.57%
M&MFIN 28-May-15 263.45 2.00
0.76%
263.80
258.50
261.37 3,007,000
3,007
-9.62% 7,859.40 4,162,000 -406,000 -8.89%
PETRONET 28-May-15 179.00 -3.40
-1.86%
183.85
177.00
180.75 4,394,000
2,197
49.15% 7,942.16 2,312,000 -346,000 -13.02%
ADANIENT 28-May-15 791.00 -2.85
-0.36%
794.70
777.40
788.50 3,356,500
6,713
-37.84% 26,466.00 3,738,500 -345,500 -8.46%
RELINFRA 28-May-15 421.15 -7.05
-1.65%
429.70
418.65
424.08 7,539,000
15,078
37.17% 31,971.39 4,635,000 -290,000 -5.89%
TCS 28-May-15 2,611.00 1.60
0.06%
2,636.35
2,591.10
2,618.62 2,438,375
19,507
161.80% 63,851.78 2,256,500 -243,875 -9.75%
NHPC 28-May-15 19.50 0.30
1.56%
19.50
19.15
19.32 10,450,000
1,045
35.36% 2,018.94 23,890,000 -230,000 -0.95%
RECLTD 28-May-15 301.70 -3.95
-1.29%
304.45
298.65
301.54 6,289,000
6,289
47.77% 18,963.85 12,396,000 -230,000 -1.82%
SYNDIBANK 28-May-15 112.00 3.65
3.37%
112.65
107.75
110.86 9,072,000
4,536
91.31% 10,057.22 5,894,000 -218,000 -3.57%
LT 28-May-15 1,638.90 22.20
1.37%
1,640.00
1,605.00
1,626.56 3,547,125
28,377
66.31% 57,696.12 4,713,250 -178,750 -3.65%
GODREJIND 28-May-15 361.05 -2.85
-0.78%
366.50
357.50
361.99 1,286,285
1,285
130.29% 4,656.22 735,735 -175,175 -19.23%
SUNTV 28-May-15 379.05 7.60
2.05%
380.80
366.65
376.86 1,119,000
2,238
-8.58% 4,217.06 857,500 -174,500 -16.91%
HINDZINC 28-May-15 173.20 0.20
0.12%
173.90
170.00
172.08 2,460,000
1,230
93.09% 4,233.17 2,100,000 -170,000 -7.49%
WOCKPHARMA 28-May-15 1,568.50 142.85
10.02%
1,595.85
1,409.30
1,531.82 6,930,500
55,444
357.12% 106,162.79 1,711,500 -167,125 -8.90%
HINDUNILVR 28-May-15 858.50 3.70
0.43%
859.70
846.75
853.30 1,964,500
7,858
4.82% 16,763.08 3,291,500 -160,500 -4.65%
STAR 28-May-15 1,223.50 2.25
0.18%
1,248.70
1,204.55
1,231.85 2,696,500
10,786
-29.67% 33,216.84 1,754,000 -159,750 -8.35%
HINDPETRO 28-May-15 631.40 14.90
2.42%
631.40
616.70
625.51 3,835,000
7,670
26.26% 23,988.31 4,248,500 -157,500 -3.57%
ADANIPORTS 28-May-15 339.10 -6.55
-1.89%
344.85
336.60
339.48 4,980,000
4,980
19.40% 16,906.10 6,286,000 -150,000 -2.33%
M&M 28-May-15 1,220.90 -40.55
-3.21%
1,259.20
1,217.30
1,233.69 1,491,000
5,964
54.07% 18,394.32 2,267,000 -146,250 -6.06%
IRB 28-May-15 243.85 1.50
0.62%
245.95
238.15
243.02 2,358,000
2,358
-25.31% 5,730.41 2,891,000 -146,000 -4.81%
IBULHSGFIN 28-May-15 591.30 -2.95
-0.50%
595.70
584.45
590.78 1,492,500
2,985
80.14% 8,817.39 1,825,500 -117,500 -6.05%
BAJAJ-AUTO 28-May-15 2,312.85 -6.80
-0.29%
2,334.90
2,305.70
2,319.01 877,750
7,022
9.16% 20,355.11 580,375 -96,625 -14.27%
MCLEODRUSS 28-May-15 240.40 -6.60
-2.67%
247.50
239.05
244.40 817,000
817
-44.95% 1,996.75 484,000 -91,000 -15.83%
HEROMOTOCO 28-May-15 2,616.00 -1.30
-0.05%
2,661.65
2,597.60
2,629.22 1,001,875
8,015
45.73% 26,341.50 1,570,000 -62,500 -3.83%
SIEMENS 28-May-15 1,361.60 6.15
0.45%
1,384.90
1,338.00
1,367.45 868,250
3,473
41.18% 11,872.88 760,250 -61,500 -7.48%
SKSMICRO 28-May-15 451.50 -3.90
-0.86%
454.70
447.40
451.38 2,592,500
5,185
64.50% 11,702.03 6,018,500 -56,000 -0.92%
ABIRLANUVO 28-May-15 1,813.00 -5.00
-0.28%
1,817.05
1,794.05
1,811.27 318,125
2,545
7.57% 5,762.10 913,875 -54,750 -5.65%
GLENMARK 28-May-15 862.05 -3.85
-0.44%
865.30
852.15
858.12 1,668,250
6,673
78.71% 14,315.59 2,202,250 -53,500 -2.37%
S&P500 19-Jun-15 2,105.00 -9.00
-0.43%
2,106.00
2,101.00
2,103.54 87,000
0
-2.41% 1,830.08 212,750 -51,750 -19.57%
ORIENTBANK 28-May-15 205.60 6.05
3.03%
206.70
197.25
203.70 4,864,000
4,864
26.77% 9,907.97 3,585,000 -38,000 -1.05%
SRTRANSFIN 28-May-15 834.45 -0.25
-0.03%
837.45
822.35
831.50 675,500
2,702
-44.21% 5,616.78 1,347,250 -35,250 -2.55%
DIVISLAB 28-May-15 1,823.10 -17.55
-0.95%
1,837.95
1,815.50
1,826.47 232,250
1,858
-38.35% 4,241.98 384,500 -34,875 -8.32%
JUSTDIAL 28-May-15 1,136.60 1.00
0.09%
1,149.05
1,111.70
1,131.71 388,125
3,105
10.93% 4,392.45 682,500 -32,875 -4.60%
OFSS 28-May-15 3,601.85 11.10
0.31%
3,606.95
3,505.95
3,546.05 98,750
790
526.98% 3,501.72 97,000 -20,250 -17.27%
ACC 28-May-15 1,466.00 -12.95
-0.88%
1,489.90
1,455.10
1,475.43 1,096,875
8,775
43.48% 16,183.62 828,750 -8,250 -0.99%
MINDTREE 28-May-15 1,436.00 16.35
1.15%
1,446.95
1,405.80
1,433.88 221,250
885
-11.94% 3,172.46 197,000 -4,750 -2.35%
BOSCHLTD 28-May-15 23,132.90 -29.20
-0.13%
23,297.80
22,930.05
23,080.61 68,875
551
89.35% 15,896.77 78,750 -4,375 -5.26%
DJIA 19-Jun-15 18,055.00 -95.00
-0.52%
18,065.00
18,027.50
18,039.07 10,150
406
- 1,830.97 17,550 -4,325 -19.77%
SAIL 30-Jul-15 64.90 0.85
1.33%
65.10
64.10
64.65 136,000
34
25.93% 87.92 696,000 -4,000 -0.57%
CNXIT 28-May-15 11,364.00 -218.40
-1.89%
11,460.05
11,335.55
11,389.08 13,150
526
73.03% 1,497.66 16,075 -3,350 -17.25%
SYNDIBANK 30-Jul-15 108.75 3.75
3.57%
108.75
108.50
108.20 20,000
10
233.33% 21.64 66,000 -2,000 -2.94%
UNIONBANK 30-Jul-15 165.00 5.00
3.13%
167.35
160.00
165.27 36,000
36
1,700.00% 59.50 52,000 -2,000 -3.70%
MRF 28-May-15 35,774.00 89.40
0.25%
35,900.00
35,310.00
35,542.64 35,875
287
218.89% 12,750.92 55,750 -250 -0.45%
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.