SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
09-Feb
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 (%)
RCOM 25-Feb-16 58.10 1.10
1.93%
59.20
55.35
57.51 35,384,000
4,423
16.58% 20,349.34 66,768,000 -2,064,000 -3.00%
TATAPOWER 25-Feb-16 60.00 0.90
1.52%
60.20
58.45
59.50 5,616,000
702
-34.27% 3,341.52 22,856,000 -936,000 -3.93%
NTPC 25-Feb-16 126.10 2.65
2.15%
126.35
121.25
124.83 5,216,000
1,304
-9.57% 6,511.13 17,208,000 -864,000 -4.78%
DISHTV 25-Feb-16 81.70 0.05
0.06%
82.75
79.85
81.21 7,855,000
1,571
-24.87% 6,379.05 32,550,000 -830,000 -2.49%
NIFTY 25-Feb-16 7,325.05 -68.40
-0.93%
7,353.90
7,295.55
7,324.87 13,944,375
185,925
-0.30% 1,021,407.34 18,559,125 -741,000 -3.84%
PFC 25-Feb-16 168.00 -10.65
-5.96%
179.00
166.70
170.66 15,764,000
7,882
201.30% 26,902.84 18,386,000 -598,000 -3.15%
ADANIPORTS 25-Feb-16 210.85 -1.75
-0.82%
213.40
209.20
211.17 4,099,200
2,562
-37.65% 8,656.28 41,641,600 -539,200 -1.28%
JSWENERGY 25-Feb-16 69.65 -0.75
-1.07%
70.65
68.15
69.53 2,286,000
381
-25.88% 1,589.46 7,578,000 -396,000 -4.97%
IBREALEST 25-Feb-16 52.05 -0.65
-1.23%
52.90
51.50
52.17 7,434,000
826
-45.87% 3,878.32 34,398,000 -387,000 -1.11%
TATASTEEL 25-Feb-16 236.15 1.25
0.53%
237.70
230.50
234.73 24,396,000
12,198
-32.72% 57,264.73 27,646,000 -376,000 -1.34%
GAIL 25-Feb-16 347.30 4.95
1.45%
351.40
338.40
346.20 9,402,400
6,716
127.20% 32,551.11 8,677,200 -364,000 -4.03%
AXISBANK 25-Feb-16 401.40 -7.50
-1.83%
406.95
396.70
402.96 15,245,000
15,245
-35.73% 61,431.25 40,858,000 -347,000 -0.84%
HDFC 25-Feb-16 1,165.00 -0.15
-0.01%
1,173.60
1,145.50
1,157.42 2,985,600
7,464
56.09% 34,555.93 12,332,400 -313,600 -2.48%
PETRONET 25-Feb-16 254.05 -0.70
-0.27%
257.10
250.80
253.44 3,342,000
1,114
-29.80% 8,469.96 6,351,000 -297,000 -4.47%
L&TFH 25-Feb-16 55.65 -0.05
-0.09%
55.80
55.00
55.47 1,576,000
197
-39.20% 874.21 26,344,000 -288,000 -1.08%
TVSMOTOR 25-Feb-16 286.15 -1.40
-0.49%
288.00
279.50
283.79 2,910,000
1,455
-12.24% 8,258.29 2,970,000 -258,000 -7.99%
ONGC 25-Feb-16 219.10 4.45
2.07%
220.60
211.55
217.09 5,348,000
2,674
23.00% 11,609.97 15,294,000 -250,000 -1.61%
HDIL 25-Feb-16 71.65 -1.40
-1.92%
73.75
70.65
72.24 24,804,000
4,134
-48.34% 17,918.41 16,266,000 -246,000 -1.49%
HDFCBANK 25-Feb-16 1,031.80 -7.50
-0.72%
1,037.00
1,024.55
1,030.47 5,031,000
10,062
17.90% 51,842.95 21,740,000 -245,500 -1.12%
ADANIPOWER 25-Feb-16 26.20 0.05
0.19%
26.30
25.40
25.98 10,580,000
529
0.76% 2,748.68 62,940,000 -240,000 -0.38%
INDUSINDBK 25-Feb-16 872.55 -13.95
-1.57%
881.90
863.10
871.17 3,369,600
5,616
16.03% 29,354.94 7,223,400 -223,800 -3.01%
ARVIND 25-Feb-16 283.90 -5.45
-1.88%
286.70
274.40
281.13 6,028,200
3,546
-15.23% 16,947.08 4,035,800 -209,100 -4.93%
SUNPHARMA 25-Feb-16 858.55 20.30
2.42%
864.95
833.55
853.72 3,510,600
5,851
27.81% 29,970.69 12,997,200 -207,600 -1.57%
COALINDIA 25-Feb-16 309.55 -13.55
-4.19%
323.95
308.00
312.83 5,008,800
4,174
65.63% 15,669.03 16,537,200 -202,800 -1.21%
BHARTIARTL 25-Feb-16 312.70 2.15
0.69%
314.80
306.30
311.83 4,699,200
3,916
-2.37% 14,653.52 30,675,600 -200,400 -0.65%
SBIN 25-Feb-16 167.45 -4.90
-2.84%
173.10
166.20
169.36 46,944,000
23,472
-18.25% 79,504.36 80,596,000 -200,000 -0.25%
AMBUJACEM 25-Feb-16 197.00 1.25
0.64%
197.50
194.10
196.67 2,037,000
970
-37.14% 4,006.17 6,738,900 -189,000 -2.73%
KOTAKBANK 25-Feb-16 678.55 4.40
0.65%
680.45
664.50
672.26 3,182,900
4,547
9.04% 21,397.36 9,415,000 -183,400 -1.91%
INFRATEL 25-Feb-16 358.45 -9.00
-2.45%
363.65
355.60
359.02 804,700
619
41.65% 2,889.03 2,624,700 -182,000 -6.48%
IOC 25-Feb-16 382.70 -2.05
-0.53%
388.60
380.50
385.14 1,123,200
936
-31.43% 4,325.89 8,467,200 -177,600 -2.05%
CESC 25-Feb-16 432.80 -16.30
-3.63%
451.50
429.00
438.49 1,347,000
1,347
26.84% 5,906.46 3,055,000 -174,000 -5.39%
RELIANCE 25-Feb-16 962.45 -3.30
-0.34%
973.70
951.40
965.46 9,191,500
18,383
33.86% 88,740.26 27,285,000 -156,500 -0.57%
TV18BRDCST 25-Feb-16 40.55 0.45
1.12%
40.90
38.85
40.18 15,130,000
890
27.14% 6,079.23 63,087,000 -153,000 -0.24%
HEXAWARE 25-Feb-16 240.60 -3.15
-1.29%
242.50
236.20
239.53 3,074,000
1,537
-17.68% 7,363.15 3,066,000 -150,000 -4.66%
DHFL 25-Feb-16 167.50 -6.80
-3.90%
170.70
166.45
168.07 2,367,200
1,076
-4.27% 3,978.55 6,413,000 -145,200 -2.21%
IDEA 25-Feb-16 101.70 0.20
0.20%
103.15
100.50
101.93 4,389,000
1,463
-28.14% 4,473.71 49,158,000 -138,000 -0.28%
HCLTECH 25-Feb-16 813.55 -36.05
-4.24%
844.95
808.00
821.55 2,368,200
3,947
105.79% 19,455.95 7,128,600 -120,600 -1.66%
DABUR 25-Feb-16 249.50 -1.65
-0.66%
252.00
248.05
249.85 822,000
411
-28.89% 2,053.77 4,960,000 -120,000 -2.36%
SRTRANSFIN 25-Feb-16 820.85 -38.95
-4.53%
855.00
816.00
833.29 873,000
1,455
53.97% 7,274.62 3,067,800 -117,600 -3.69%
WOCKPHARMA 25-Feb-16 991.60 -23.00
-2.27%
1,021.60
971.10
993.08 1,880,625
5,015
1.66% 18,676.11 3,013,500 -111,750 -3.58%
SUNTV 25-Feb-16 344.85 -2.30
-0.66%
352.75
341.65
347.61 1,966,000
983
-17.81% 6,834.01 6,220,000 -108,000 -1.71%
MARUTI 25-Feb-16 3,672.05 -68.45
-1.83%
3,705.50
3,633.30
3,664.25 1,307,250
10,458
6.68% 47,900.91 3,446,625 -102,125 -2.88%
ORIENTBANK 25-Feb-16 103.70 -4.00
-3.71%
109.80
102.70
105.72 8,460,000
2,820
-18.14% 8,943.91 9,822,000 -102,000 -1.03%
YESBANK 25-Feb-16 750.45 -19.25
-2.50%
771.50
745.60
756.96 9,869,300
14,099
7.90% 74,706.65 12,126,100 -101,500 -0.83%
VEDL 31-Mar-16 70.30 -1.65
-2.29%
72.35
69.50
70.61 676,000
169
-58.27% 477.32 1,892,000 -92,000 -4.64%
BIOCON 25-Feb-16 459.00 -12.05
-2.56%
474.70
453.15
462.35 1,423,400
1,294
31.10% 6,581.09 3,171,300 -89,100 -2.73%
ENGINERSIN 25-Feb-16 176.90 -4.00
-2.21%
180.60
174.05
177.57 1,133,000
515
-0.39% 2,011.87 4,708,000 -85,800 -1.79%
EXIDEIND 25-Feb-16 126.65 0.55
0.44%
127.15
122.95
125.65 1,720,400
506
-61.49% 2,161.68 8,595,200 -85,000 -0.98%
BAJAJ-AUTO 25-Feb-16 2,384.50 32.35
1.38%
2,395.00
2,337.05
2,368.84 496,000
2,480
68.48% 11,749.45 1,771,600 -84,800 -4.57%
LT 25-Feb-16 1,118.50 -10.50
-0.93%
1,130.55
1,105.10
1,118.84 3,236,700
10,789
-17.52% 36,213.49 11,231,700 -76,200 -0.67%
MCLEODRUSS 25-Feb-16 152.30 0.65
0.43%
154.50
147.45
152.16 563,200
256
-11.42% 856.97 2,855,600 -74,800 -2.55%
ASIANPAINT 25-Feb-16 888.25 -1.35
-0.15%
895.95
881.10
888.58 1,390,800
2,318
-1.24% 12,358.37 3,504,000 -74,400 -2.08%
JETAIRWAYS 25-Feb-16 580.10 -15.40
-2.59%
593.15
572.90
582.74 5,967,900
6,631
-62.80% 34,777.34 4,781,700 -73,800 -1.52%
HINDPETRO 25-Feb-16 717.85 -15.65
-2.13%
739.45
714.70
726.58 2,379,600
3,966
19.42% 17,289.70 10,609,200 -72,000 -0.67%
BPCL 25-Feb-16 827.75 -0.95
-0.11%
839.50
823.30
833.08 4,051,200
6,752
103.07% 33,749.74 5,644,800 -69,600 -1.22%
CEATLTD 25-Feb-16 910.65 -0.25
-0.03%
923.45
902.00
911.57 1,075,200
1,536
2.26% 9,801.20 1,442,700 -68,600 -4.54%
CADILAHC 25-Feb-16 328.90 1.10
0.34%
330.55
320.10
327.61 1,071,000
714
-54.46% 3,508.70 4,750,500 -63,000 -1.31%
DIVISLAB 25-Feb-16 1,036.30 -33.30
-3.11%
1,077.00
1,027.00
1,054.02 638,400
1,064
-31.04% 6,728.86 2,507,400 -61,800 -2.41%
UPL 25-Feb-16 392.05 -13.05
-3.22%
400.35
387.60
392.88 1,460,000
1,460
1.60% 5,736.05 7,620,000 -60,000 -0.78%
BANKNIFTY 25-Feb-16 14,919.95 -152.35
-1.01%
15,015.10
14,796.20
14,915.51 3,314,880
110,496
-10.66% 494,431.26 2,531,880 -57,090 -2.21%
NHPC 25-Feb-16 20.50 0.05
0.24%
20.55
20.15
20.45 3,429,000
127
-29.05% 701.23 30,753,000 -54,000 -0.18%
HINDUNILVR 25-Feb-16 830.75 0.05
0.01%
843.90
829.00
835.10 1,630,200
2,717
12.13% 13,613.80 4,438,200 -51,600 -1.15%
CENTURYTEX 25-Feb-16 475.55 -2.95
-0.62%
478.00
462.85
470.78 3,645,600
4,557
20.62% 17,162.76 8,115,200 -50,400 -0.62%
INFY 25-Feb-16 1,112.05 -38.05
-3.31%
1,126.90
1,096.10
1,109.54 5,462,000
10,924
48.52% 60,603.07 10,816,500 -49,500 -0.46%
TITAN 25-Feb-16 368.70 -3.05
-0.82%
376.70
367.55
372.32 2,440,500
1,627
24.87% 9,086.47 6,343,500 -45,000 -0.70%
TATACOMM 25-Feb-16 383.00 -0.75
-0.20%
385.35
376.00
381.14 950,400
864
-12.37% 3,622.35 4,810,300 -41,800 -0.86%
RPOWER 25-Feb-16 46.75 -0.10
-0.21%
47.40
45.65
46.69 11,412,000
951
-29.45% 5,328.26 49,524,000 -36,000 -0.07%
ULTRACEMCO 25-Feb-16 2,768.30 -45.30
-1.61%
2,846.20
2,755.90
2,790.96 359,000
1,795
24.48% 10,019.55 1,655,600 -26,600 -1.58%
HINDZINC 31-Mar-16 165.00 0.80
0.49%
165.05
165.00
165.01 48,000
15
-6.25% 79.20 64,000 -25,600 -28.57%
LUPIN 25-Feb-16 1,905.95 84.70
4.65%
1,913.45
1,796.45
1,865.35 4,017,000
13,390
11.30% 74,931.11 3,964,800 -23,400 -0.59%
M&MFIN 25-Feb-16 201.25 -3.05
-1.49%
208.00
199.35
203.55 1,836,000
918
-15.24% 3,737.18 13,704,000 -22,000 -0.16%
UBL 25-Feb-16 815.80 -0.70
-0.09%
822.80
797.05
813.43 179,000
358
-39.83% 1,456.04 792,500 -22,000 -2.70%
NMDC 25-Feb-16 82.70 1.50
1.85%
83.80
80.55
82.61 1,975,000
395
81.19% 1,631.55 12,695,000 -20,000 -0.16%
GRASIM 25-Feb-16 3,415.35 -18.70
-0.54%
3,473.85
3,397.00
3,431.75 118,200
788
-20.16% 4,056.33 811,950 -16,350 -1.97%
HEROMOTOCO 25-Feb-16 2,592.65 27.30
1.06%
2,601.00
2,542.05
2,577.50 358,200
1,791
28.66% 9,232.61 994,800 -16,200 -1.60%
SRF 25-Feb-16 1,155.80 22.95
2.03%
1,169.35
1,112.00
1,148.61 412,000
1,030
37.52% 4,732.27 916,800 -16,000 -1.72%
JUBLFOOD 25-Feb-16 1,195.05 -8.30
-0.69%
1,221.00
1,174.90
1,199.28 318,300
1,061
-27.53% 3,817.31 2,263,500 -14,700 -0.65%
COLPAL 25-Feb-16 846.90 -3.05
-0.36%
848.90
833.20
844.53 116,000
232
-55.89% 979.65 2,072,500 -14,500 -0.69%
TATACHEM 25-Feb-16 368.65 -3.80
-1.02%
374.80
363.30
367.95 1,357,400
1,234
-16.68% 4,994.55 4,919,200 -14,300 -0.29%
OIL 25-Feb-16 340.60 4.50
1.34%
342.55
330.10
338.77 362,400
302
25.83% 1,227.70 916,800 -13,200 -1.42%
GLENMARK 25-Feb-16 738.15 -12.50
-1.67%
746.90
731.25
738.44 611,000
1,222
-40.62% 4,511.87 3,329,000 -13,000 -0.39%
M&M 25-Feb-16 1,187.70 -14.55
-1.21%
1,217.90
1,182.60
1,199.75 1,118,800
2,797
-6.11% 13,422.80 3,697,200 -12,400 -0.33%
TORNTPHARM 25-Feb-16 1,314.45 -9.95
-0.75%
1,324.00
1,290.00
1,309.48 128,400
321
-50.31% 1,681.37 566,400 -12,000 -2.07%
AJANTPHARM 25-Feb-16 1,302.50 5.75
0.44%
1,308.95
1,271.00
1,286.73 259,600
649
-15.60% 3,340.35 391,600 -11,200 -2.78%
AMARAJABAT 25-Feb-16 868.95 -1.95
-0.22%
872.35
850.75
860.28 329,400
549
-24.17% 2,833.76 720,600 -10,200 -1.40%
SUNPHARMA 31-Mar-16 861.40 19.35
2.30%
867.30
838.40
856.17 62,400
104
-20.00% 534.25 249,600 -10,200 -3.93%
CASTROLIND 25-Feb-16 408.90 -1.15
-0.28%
413.00
400.15
406.69 363,000
330
108.86% 1,476.28 1,412,400 -9,900 -0.70%
CONCOR 25-Feb-16 1,144.25 -6.25
-0.54%
1,153.95
1,112.05
1,135.40 71,600
179
-15.96% 812.95 350,400 -8,800 -2.45%
BAJFINANCE 25-Feb-16 6,598.85 -38.90
-0.59%
6,668.00
6,406.00
6,526.23 107,375
859
0.82% 7,007.54 177,000 -8,500 -4.58%
L&TFH 28-Apr-16 55.80 -0.60
-1.06%
55.80
55.80
55.80 8,000
1
0.00% 4.46 16,000 -8,000 -33.33%
BIOCON 31-Mar-16 461.15 -10.90
-2.31%
476.95
456.10
460.40 55,000
50
61.29% 253.22 42,900 -7,700 -15.22%
ABIRLANUVO 25-Feb-16 820.25 -20.55
-2.44%
843.00
813.70
826.46 311,000
1,244
4.45% 2,570.29 1,221,250 -7,250 -0.59%
JSWENERGY 31-Mar-16 69.70 -3.30
-4.52%
69.70
68.90
69.30 12,000
2
-50.00% 8.32 54,000 -6,000 -10.00%
JSWSTEEL 31-Mar-16 1,007.65 -47.90
-4.54%
1,059.05
1,005.00
1,025.20 74,400
124
49.40% 762.75 55,800 -6,000 -9.71%
SKSMICRO 31-Mar-16 546.85 -19.20
-3.39%
558.40
541.00
549.76 43,000
43
-44.16% 236.40 65,000 -6,000 -8.45%
BEL 25-Feb-16 1,209.55 -15.85
-1.29%
1,220.00
1,198.10
1,208.67 278,550
619
-7.06% 3,366.75 1,812,150 -5,400 -0.30%
CANBK 28-Apr-16 186.00 -6.95
-3.60%
194.40
186.00
191.27 20,000
10
-44.44% 38.25 170,000 -4,000 -2.30%
NTPC 28-Apr-16 125.50 0.50
0.40%
125.50
125.50
125.50 4,000
1
-50.00% 5.02 16,000 -4,000 -20.00%
BOSCHLTD 25-Feb-16 16,418.50 34.20
0.21%
16,514.95
16,002.20
16,380.94 20,550
822
-61.86% 3,366.28 131,550 -3,525 -2.61%
HINDZINC 25-Feb-16 164.10 -1.05
-0.64%
166.80
161.45
165.23 960,000
300
3.45% 1,586.21 2,028,800 -3,200 -0.16%
GODREJCP 25-Feb-16 1,242.05 -10.00
-0.80%
1,249.85
1,229.15
1,238.85 43,600
109
-23.24% 540.14 258,800 -2,400 -0.92%
SIEMENS 25-Feb-16 1,025.35 -27.70
-2.63%
1,059.00
1,022.80
1,038.48 536,800
1,342
-19.06% 5,574.56 1,272,000 -2,400 -0.19%
KSCL 31-Mar-16 364.15 3.05
0.84%
369.70
356.50
363.95 9,000
12
20.00% 32.76 30,750 -2,250 -6.82%
YESBANK 31-Mar-16 752.80 -18.00
-2.34%
772.05
748.95
759.53 312,200
446
45.28% 2,371.25 368,900 -2,100 -0.57%
MINDTREE 25-Feb-16 1,460.20 -43.65
-2.90%
1,489.85
1,455.00
1,470.63 192,400
481
-19.16% 2,829.49 401,200 -2,000 -0.50%
ONGC 28-Apr-16 213.20 1.00
0.47%
213.20
213.20
213.20 2,000
1
-50.00% 4.26 2,000 -2,000 -50.00%
SIEMENS 31-Mar-16 1,030.40 -25.80
-2.44%
1,060.00
1,026.10
1,041.87 23,600
59
51.28% 245.88 17,600 -2,000 -10.20%
SKSMICRO 28-Apr-16 550.00 -17.00
-3.00%
555.00
550.00
552.50 2,000
2
- 11.05 3,000 -2,000 -40.00%
AXISBANK 28-Apr-16 401.75 -9.95
-2.42%
409.05
400.00
404.96 43,000
43
53.57% 174.13 37,000 -2,000 -5.13%
APOLLOHOSP 25-Feb-16 1,438.65 -13.85
-0.95%
1,451.90
1,416.70
1,437.80 159,200
398
-19.60% 2,288.98 853,600 -1,600 -0.19%
ITC 28-Apr-16 316.00 -8.55
-2.63%
316.00
316.00
316.00 1,600
1
-50.00% 5.06 1,600 -1,600 -50.00%
CEATLTD 31-Mar-16 915.00 1.95
0.21%
928.30
908.10
915.69 18,200
26
-45.83% 166.66 22,400 -700 -3.03%
YESBANK 28-Apr-16 757.00 -17.05
-2.20%
769.00
755.00
759.05 6,300
9
80.00% 47.82 11,900 -700 -5.56%
BEL 31-Mar-16 1,206.45 -16.45
-1.35%
1,214.75
1,200.00
1,206.31 5,850
13
62.50% 70.57 27,900 -450 -1.59%
DJIA 19-Feb-16 16,012.50 12.50
0.08%
16,062.50
15,887.50
15,963.56 7,470
249
7.33% 1,192.48 9,450 -420 -4.26%
ACC 28-Apr-16 1,261.25 0.00
0.00%
0.00
0.00
1,273.00 375
1
- 4.77 1,125 -375 -25.00%
MRF 31-Mar-16 33,950.00 -482.65
-1.40%
33,950.00
33,950.00
33,950.00 60
4
100.00% 20.37 60 -45 -42.86%
BOSCHLTD 31-Mar-16 16,507.20 16.40
0.10%
16,507.20
16,507.20
16,507.20 25
1
-95.00% 4.13 700 -25 -3.45%
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.