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 27-Nov-14 19.25 0.25
1.32%
19.55
18.50
18.98 62,849,000
3,697
-42.46% 11,928.74 91,324,000 -16,252,000 -15.11%
JISLJALEQS 27-Nov-14 82.50 -0.70
-0.84%
83.40
81.75
82.41 15,948,000
3,987
-18.03% 13,142.75 10,712,000 -5,840,000 -35.28%
HDIL 27-Nov-14 79.90 -1.25
-1.54%
81.80
79.50
80.46 12,052,000
3,013
-20.16% 9,697.04 5,852,000 -5,308,000 -47.56%
L&TFH 27-Nov-14 70.00 -0.40
-0.57%
70.85
69.80
70.25 16,832,000
4,208
-32.36% 11,824.48 20,004,000 -3,784,000 -15.91%
TATAGLOBAL 27-Nov-14 161.00 5.45
3.50%
162.60
155.70
158.66 18,780,000
9,390
36.21% 29,796.35 12,340,000 -3,690,000 -23.02%
NTPC 27-Nov-14 142.35 0.55
0.39%
142.85
141.35
141.94 11,568,000
5,784
-32.72% 16,419.62 11,850,000 -3,224,000 -21.39%
KTKBANK 27-Nov-14 139.40 -0.95
-0.68%
140.90
138.55
139.40 6,408,000
3,204
-36.28% 8,932.75 3,972,000 -2,644,000 -39.96%
BHEL 27-Nov-14 273.35 2.30
0.85%
274.45
268.55
271.55 12,074,000
12,074
-60.36% 32,786.95 15,714,000 -2,360,000 -13.06%
IFCI 27-Nov-14 38.90 0.00
0.00%
39.10
38.40
38.67 13,887,000
1,543
-44.91% 5,370.10 30,069,000 -2,142,000 -6.65%
RPOWER 27-Nov-14 68.70 0.50
0.73%
68.95
67.50
68.38 23,916,000
5,979
-42.87% 16,353.76 23,908,000 -1,932,000 -7.48%
RCOM 27-Nov-14 104.60 1.60
1.55%
105.15
102.25
103.55 16,046,000
8,023
-34.92% 16,615.63 17,724,000 -1,862,000 -9.51%
DISHTV 27-Nov-14 63.75 -0.70
-1.09%
65.05
63.15
63.77 13,012,000
3,253
-9.76% 8,297.75 11,896,000 -1,568,000 -11.65%
UCOBANK 27-Nov-14 81.80 -0.85
-1.03%
83.20
81.15
82.19 7,400,000
1,850
-55.09% 6,082.06 5,196,000 -1,388,000 -21.08%
RELIANCE 27-Nov-14 986.60 -1.70
-0.17%
993.80
985.65
990.07 4,418,500
17,674
-55.51% 43,746.24 8,565,000 -1,305,000 -13.22%
HDFCBANK 27-Nov-14 946.90 -4.25
-0.45%
952.10
942.05
946.42 4,816,750
19,267
-67.02% 45,586.69 9,614,000 -1,193,500 -11.04%
IDFC 27-Nov-14 155.15 1.05
0.68%
155.85
153.25
154.55 13,434,000
6,717
-41.75% 20,762.25 15,268,000 -1,038,000 -6.37%
CAIRN 27-Nov-14 272.75 -0.45
-0.16%
274.00
270.85
272.35 3,790,000
3,790
-41.88% 10,322.07 5,101,000 -1,024,000 -16.72%
ONGC 27-Nov-14 384.55 -1.50
-0.39%
387.00
380.75
383.76 4,474,000
8,948
-43.85% 17,169.42 8,000,000 -1,009,500 -11.20%
PTC 27-Nov-14 97.15 0.05
0.05%
97.80
96.30
97.15 4,124,000
1,031
-42.50% 4,006.47 4,228,000 -928,000 -18.00%
SUNPHARMA 27-Nov-14 848.00 6.80
0.81%
852.70
840.85
846.70 2,938,500
11,754
-35.02% 24,880.28 3,205,500 -879,750 -21.53%
UNIONBANK 27-Nov-14 205.30 1.30
0.64%
206.50
202.65
204.47 3,315,000
3,315
-63.01% 6,778.18 2,915,000 -843,000 -22.43%
TATAMOTORS 27-Nov-14 513.00 -7.30
-1.40%
518.80
511.55
515.47 4,810,000
9,620
-51.03% 24,794.11 5,116,500 -825,500 -13.89%
ASHOKLEY 27-Nov-14 50.85 -0.35
-0.68%
52.40
50.70
51.72 38,676,000
3,516
-54.52% 20,003.23 29,315,000 -803,000 -2.67%
BANKINDIA 27-Nov-14 274.05 0.00
0.00%
275.45
271.80
273.55 4,144,000
4,144
-50.51% 11,335.91 3,762,000 -785,000 -17.26%
ANDHRABANK 27-Nov-14 80.85 0.70
0.87%
81.55
78.75
80.07 8,988,000
2,247
-51.00% 7,196.69 6,316,000 -772,000 -10.89%
SYNDIBANK 27-Nov-14 121.55 -0.15
-0.12%
122.30
120.45
121.41 4,868,000
2,434
-51.29% 5,910.24 5,218,000 -764,000 -12.77%
SSLT 27-Nov-14 237.75 -3.45
-1.43%
242.55
237.60
238.97 5,905,000
5,905
-42.68% 14,111.18 7,698,000 -743,000 -8.80%
UPL 27-Nov-14 339.30 0.05
0.01%
340.40
332.75
336.08 4,859,000
4,859
19.24% 16,330.13 3,798,000 -689,000 -15.36%
HINDPETRO 27-Nov-14 546.75 15.80
2.98%
552.00
528.15
543.36 4,559,500
9,119
11.33% 24,774.50 2,795,500 -687,000 -19.73%
JSWENERGY 27-Nov-14 91.90 1.05
1.16%
93.80
90.45
92.34 8,452,000
2,113
-53.72% 7,804.58 6,056,000 -640,000 -9.56%
LT 27-Nov-14 1,629.00 -4.70
-0.29%
1,640.65
1,622.10
1,630.01 2,158,000
8,632
-34.43% 35,175.62 2,249,000 -572,250 -20.28%
JPPOWER 27-Nov-14 13.10 0.10
0.77%
13.20
12.65
12.87 18,075,000
1,205
-26.48% 2,326.25 37,725,000 -495,000 -1.30%
RELCAPITAL 27-Nov-14 522.10 19.45
3.87%
524.80
504.00
516.55 7,745,000
15,490
-61.08% 40,006.80 4,221,500 -489,000 -10.38%
COALINDIA 27-Nov-14 350.05 0.05
0.01%
351.35
346.45
348.67 3,052,000
3,052
-54.31% 10,641.41 4,577,000 -459,000 -9.11%
CANBK 27-Nov-14 382.70 -0.50
-0.13%
384.65
380.05
383.04 2,625,000
2,625
-61.01% 10,054.80 2,454,000 -457,000 -15.70%
YESBANK 27-Nov-14 685.70 2.60
0.38%
687.90
676.35
681.22 3,368,500
6,737
-51.96% 22,946.90 3,171,000 -433,500 -12.03%
RANBAXY 27-Nov-14 619.00 2.25
0.36%
622.00
611.10
617.15 2,264,500
4,529
-45.53% 13,975.36 2,553,500 -356,500 -12.25%
GODREJIND 27-Nov-14 282.15 -1.95
-0.69%
284.00
279.65
281.67 1,510,000
1,510
-36.95% 4,253.22 1,330,000 -340,000 -20.36%
M&MFIN 27-Nov-14 301.50 5.65
1.91%
304.00
295.35
300.73 1,927,000
1,927
-41.76% 5,795.07 1,854,000 -326,000 -14.95%
LUPIN 27-Nov-14 1,449.30 4.60
0.32%
1,457.10
1,432.00
1,443.62 1,802,750
7,211
-22.79% 26,024.86 2,141,250 -293,250 -12.05%
MOTHERSUMI 27-Nov-14 424.00 -4.00
-0.93%
428.00
420.65
423.17 969,500
1,939
-75.10% 4,102.63 1,454,500 -249,500 -14.64%
VOLTAS 27-Nov-14 270.85 -4.75
-1.72%
276.15
269.60
272.28 3,457,000
3,457
-47.92% 9,412.72 2,489,000 -238,000 -8.73%
CENTURYTEX 27-Nov-14 535.60 -8.90
-1.63%
545.45
534.20
540.19 1,906,500
3,813
-35.27% 10,298.72 2,585,500 -232,000 -8.23%
TATASTEEL 27-Nov-14 463.95 -2.00
-0.43%
466.65
462.15
464.24 5,981,000
11,962
-43.64% 27,766.19 9,339,500 -190,500 -2.00%
NMDC 27-Nov-14 141.00 -0.10
-0.07%
141.80
140.25
140.96 5,018,000
2,509
-22.87% 7,073.37 7,816,000 -186,000 -2.32%
TVSMOTOR 27-Nov-14 228.25 6.70
3.02%
229.20
219.45
225.63 3,370,000
3,370
29.42% 7,603.73 3,068,000 -172,000 -5.31%
AXISBANK 27-Nov-14 465.80 -4.25
-0.90%
472.30
464.60
467.79 7,885,000
6,308
-54.50% 36,885.24 10,796,250 -162,500 -1.48%
BIOCON 27-Nov-14 459.10 -0.95
-0.21%
464.25
455.90
460.79 2,616,000
5,232
-8.39% 12,054.27 3,227,500 -151,500 -4.48%
WIPRO 27-Nov-14 581.45 2.20
0.38%
584.35
579.70
581.99 2,254,500
4,509
-38.12% 13,120.96 3,785,000 -140,000 -3.57%
HEXAWARE 27-Nov-14 215.85 2.25
1.05%
217.40
213.40
215.87 3,620,000
1,810
-45.79% 7,814.49 3,612,000 -134,000 -3.58%
BPCL 27-Nov-14 721.45 12.20
1.72%
732.25
710.00
722.34 2,435,000
4,870
-3.56% 17,588.98 1,486,000 -127,500 -7.90%
LICHSGFIN 27-Nov-14 408.50 6.80
1.69%
411.85
402.35
408.36 4,508,000
4,508
-38.98% 18,408.87 3,153,000 -106,000 -3.25%
PFC 27-Nov-14 300.10 2.05
0.69%
303.80
298.10
301.36 2,699,000
2,699
-60.48% 8,133.71 3,756,000 -84,000 -2.19%
ADANIENT 27-Nov-14 453.40 -0.10
-0.02%
459.60
450.05
456.01 2,611,000
5,222
-48.64% 11,906.42 2,622,500 -83,500 -3.09%
ALBK 27-Nov-14 113.75 -0.55
-0.48%
114.80
113.00
113.72 3,748,000
1,874
-56.79% 4,262.23 4,260,000 -70,000 -1.62%
INFY 27-Nov-14 4,353.90 56.65
1.32%
4,360.00
4,312.40
4,343.25 1,729,250
13,834
11.37% 75,105.65 1,414,500 -68,875 -4.64%
BAJAJ-AUTO 27-Nov-14 2,598.70 -18.35
-0.70%
2,619.10
2,590.00
2,597.70 282,750
2,262
-68.83% 7,345.00 331,250 -44,875 -11.93%
TECHM 27-Nov-14 2,654.40 9.00
0.34%
2,661.85
2,627.15
2,645.85 569,125
4,553
-46.09% 15,058.19 830,000 -43,000 -4.93%
BATAINDIA 27-Nov-14 1,263.50 23.10
1.86%
1,269.65
1,243.60
1,258.60 317,500
1,270
-14.07% 3,996.06 301,250 -42,500 -12.36%
JSWSTEEL 27-Nov-14 1,202.80 9.35
0.78%
1,207.00
1,185.20
1,198.77 1,002,750
4,011
-55.72% 12,020.67 1,074,250 -40,750 -3.65%
TATACHEM 27-Nov-14 430.30 7.40
1.75%
431.30
423.05
428.24 1,297,000
1,297
-50.65% 5,554.27 1,458,000 -39,000 -2.61%
CESC 27-Nov-14 690.55 4.50
0.66%
694.90
680.50
691.12 514,000
1,028
-62.79% 3,552.36 951,000 -36,500 -3.70%
IRB 27-Nov-14 261.10 1.30
0.50%
262.60
256.45
260.48 4,424,000
4,424
-54.23% 11,523.64 4,604,000 -36,000 -0.78%
ADANIPORTS 27-Nov-14 295.30 -1.45
-0.49%
297.80
295.20
296.52 1,759,000
1,759
-64.31% 5,215.79 3,446,000 -32,000 -0.92%
ZEEL 27-Nov-14 366.85 -9.50
-2.52%
377.90
366.60
370.49 2,468,000
2,468
-73.92% 9,143.69 3,185,000 -30,000 -0.93%
HAVELLS 27-Nov-14 309.65 2.00
0.65%
311.75
305.55
309.77 1,272,500
1,018
-68.97% 3,941.82 1,291,250 -28,750 -2.18%
COLPAL 27-Nov-14 1,863.65 -6.00
-0.32%
1,883.75
1,851.00
1,871.15 304,625
2,437
-24.20% 5,699.99 283,375 -25,125 -8.14%
TATACOMM 27-Nov-14 457.90 8.40
1.87%
461.40
449.95
457.46 1,996,000
1,996
-40.28% 9,130.90 1,191,000 -22,000 -1.81%
OFSS 27-Nov-14 3,301.20 25.15
0.77%
3,309.00
3,260.10
3,292.93 53,125
425
108.33% 1,749.37 41,250 -21,250 -34.00%
UNITECH 29-Jan-15 19.25 -0.05
-0.26%
19.25
18.55
18.88 27,000
3
-89.41% 5.10 342,000 -18,000 -5.00%
JUSTDIAL 27-Nov-14 1,559.00 -17.40
-1.10%
1,581.20
1,551.75
1,564.27 126,000
1,008
-75.25% 1,970.98 173,250 -17,000 -8.94%
BANKNIFTY 27-Nov-14 17,961.00 -23.65
-0.13%
18,029.95
17,931.00
17,971.82 883,250
35,330
-68.90% 158,736.10 1,364,725 -16,900 -1.22%
DRREDDY 27-Nov-14 3,583.00 9.75
0.27%
3,593.00
3,540.25
3,574.69 204,000
1,632
-67.84% 7,292.37 385,000 -15,125 -3.78%
HINDUNILVR 27-Nov-14 783.05 14.20
1.85%
786.80
766.50
781.53 1,958,500
3,917
4.26% 15,306.27 1,844,000 -11,500 -0.62%
ORIENTBANK 27-Nov-14 278.90 3.00
1.09%
280.30
272.25
275.36 2,003,000
2,003
-48.61% 5,515.46 2,471,000 -11,000 -0.44%
NIFTY 27-Nov-14 8,473.00 -6.40
-0.08%
8,491.90
8,466.50
8,478.09 3,948,850
157,954
-64.76% 334,787.06 9,407,150 -9,425 -0.10%
MRF 27-Nov-14 33,099.00 -1.00
-0.00%
33,665.00
32,935.00
33,315.48 50,375
403
-62.05% 16,782.67 21,000 -9,000 -30.00%
SRTRANSFIN 27-Nov-14 1,027.75 -10.05
-0.97%
1,041.90
1,016.00
1,030.39 258,250
1,033
-62.44% 2,660.98 432,750 -7,750 -1.76%
SUNTV 27-Nov-14 317.00 -4.70
-1.46%
323.05
315.00
318.17 1,761,000
1,761
6.92% 5,602.97 1,099,000 -6,000 -0.54%
CNXIT 27-Nov-14 11,835.35 73.85
0.63%
11,860.05
11,790.00
11,820.46 15,000
600
69.49% 1,773.07 22,950 -5,550 -19.47%
GAIL 27-Nov-14 490.80 -0.05
-0.01%
495.15
487.95
491.89 1,379,000
2,758
-54.56% 6,783.16 2,438,500 -5,500 -0.23%
FEDERALBNK 29-Jan-15 147.50 4.55
3.18%
147.50
145.40
146.55 28,000
14
366.67% 41.03 22,000 -4,000 -15.38%
EICHERMOT 27-Nov-14 14,351.70 55.95
0.39%
14,437.00
14,290.45
14,359.65 37,875
303
-58.09% 5,438.72 51,250 -3,625 -6.61%
JUBLFOOD 27-Nov-14 1,449.75 45.20
3.22%
1,452.05
1,398.20
1,428.76 508,250
2,033
-57.47% 7,261.67 474,750 -2,750 -0.58%
RCOM 29-Jan-15 105.75 1.50
1.44%
106.00
103.80
104.93 18,000
9
-47.06% 18.89 76,000 -2,000 -2.56%
TCS 27-Nov-14 2,635.95 4.55
0.17%
2,644.90
2,616.75
2,637.18 757,375
6,059
-59.78% 19,973.34 1,220,250 -1,750 -0.14%
CIPLA 29-Jan-15 640.85 4.20
0.66%
643.00
640.85
639.71 5,500
11
-47.62% 35.18 24,500 -1,000 -3.92%
RELCAPITAL 29-Jan-15 526.00 22.25
4.42%
530.00
513.65
523.28 5,000
10
-75.00% 26.16 18,500 -1,000 -5.13%
BPCL 29-Jan-15 733.95 14.95
2.08%
737.30
733.95
735.10 1,500
3
-81.25% 11.03 5,500 -500 -8.33%
DJIA 19-Dec-14 17,805.00 -7.50
-0.04%
17,810.00
17,800.00
17,804.00 1,325
0
- 235.90 39,950 -425 -1.05%
TECHM 29-Jan-15 2,686.00 14.00
0.52%
2,686.00
2,670.00
2,683.54 2,125
17
-58.54% 57.03 11,125 -125 -1.11%
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.