Election 2014
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 (%)
APOLLOTYRE 29-May-14 177.00 8.65
5.14%
181.40
167.80
176.24 9,962,000
4,981
-8.84% 17,557.03 10,386,000 -786,000 -7.04%
UNITECH 29-May-14 17.55 1.10
6.69%
17.70
16.50
17.07 57,240,000
4,770
-35.01% 9,770.87 147,024,000 -744,000 -0.50%
UNIONBANK 29-May-14 149.15 2.85
1.95%
150.65
146.20
148.66 6,454,000
3,227
-75.81% 9,594.52 9,924,000 -240,000 -2.36%
RANBAXY 29-May-14 459.00 -6.85
-1.47%
468.70
458.65
461.80 1,779,000
1,779
-75.52% 8,215.42 7,403,000 -229,000 -3.00%
IOB 29-May-14 62.25 1.70
2.81%
63.70
60.90
62.21 5,344,000
668
-51.77% 3,324.50 6,600,000 -216,000 -3.17%
ZEEL 29-May-14 270.35 6.30
2.39%
270.90
265.20
268.70 1,234,000
1,234
12.80% 3,315.76 4,532,000 -196,000 -4.15%
ITC 29-May-14 355.20 7.45
2.14%
356.00
347.30
352.60 2,933,000
2,933
-49.08% 10,341.76 22,805,000 -187,000 -0.81%
UCOBANK 29-May-14 79.75 0.15
0.19%
80.70
78.20
79.47 7,200,000
1,800
-55.56% 5,721.84 25,256,000 -180,000 -0.71%
BHARTIARTL 29-May-14 319.25 7.95
2.55%
321.00
311.35
316.72 3,823,000
3,823
-44.61% 12,108.21 13,493,000 -160,000 -1.17%
ORIENTBANK 29-May-14 270.15 2.80
1.05%
272.85
264.60
269.26 3,026,000
1,513
-56.59% 8,147.81 4,564,000 -160,000 -3.39%
SYNDIBANK 29-May-14 104.00 1.45
1.41%
105.15
102.90
104.05 3,328,000
832
-69.33% 3,462.78 6,432,000 -148,000 -2.25%
IDEA 29-May-14 139.75 3.55
2.61%
140.50
136.45
138.95 2,248,000
1,124
-51.53% 3,123.60 12,898,000 -124,000 -0.95%
RPOWER 29-May-14 72.75 2.25
3.19%
73.40
70.70
72.21 10,472,000
2,618
-32.32% 7,561.83 40,812,000 -104,000 -0.25%
ADANIPORTS 29-May-14 207.60 1.90
0.92%
209.70
204.55
207.88 8,106,000
4,053
-57.94% 16,850.75 13,184,000 -100,000 -0.75%
CENTURYTEX 29-May-14 401.00 5.75
1.45%
405.25
390.00
399.05 3,113,000
3,113
-27.04% 12,422.43 5,806,000 -93,000 -1.58%
JISLJALEQS 29-May-14 91.70 4.70
5.40%
93.90
86.90
90.97 10,348,000
2,587
15.85% 9,413.58 19,888,000 -92,000 -0.46%
TATACOMM 29-May-14 281.30 4.95
1.79%
284.30
275.95
280.38 1,973,000
1,973
2.44% 5,531.90 7,251,000 -91,000 -1.24%
PTC 29-May-14 69.95 2.25
3.32%
70.50
68.00
69.41 2,032,000
508
-49.40% 1,410.41 4,912,000 -84,000 -1.68%
GAIL 29-May-14 381.00 7.25
1.94%
385.70
374.55
380.85 704,000
704
-50.94% 2,681.18 2,575,000 -61,000 -2.31%
PNB 29-May-14 839.05 14.45
1.75%
850.00
825.25
838.38 2,509,500
5,019
-51.84% 21,039.15 5,769,500 -56,500 -0.97%
ANDHRABANK 26-Jun-14 66.30 0.90
1.38%
66.85
64.90
65.99 188,000
47
-14.55% 124.06 416,000 -56,000 -11.86%
KOTAKBANK 29-May-14 864.30 8.75
1.02%
869.35
850.65
862.57 992,500
1,985
-54.40% 8,561.01 3,547,500 -54,500 -1.51%
HINDUNILVR 29-May-14 567.30 7.45
1.33%
567.85
560.95
564.52 856,000
1,712
-54.92% 4,832.29 6,512,500 -51,500 -0.78%
HDFC 29-May-14 915.40 26.00
2.92%
917.50
889.10
905.08 1,704,500
6,818
-47.43% 15,427.09 6,717,250 -44,750 -0.66%
YESBANK 26-Jun-14 496.05 11.90
2.46%
505.05
490.00
496.06 179,000
179
-86.78% 887.95 759,000 -37,000 -4.65%
EXIDEIND 29-May-14 118.00 0.30
0.25%
119.25
117.70
118.58 914,000
457
-55.80% 1,083.82 8,374,000 -28,000 -0.33%
HAVELLS 29-May-14 946.75 10.65
1.14%
953.00
931.20
945.04 161,250
645
-48.77% 1,523.88 286,000 -27,000 -8.63%
JPPOWER 29-May-14 16.05 0.75
4.90%
16.25
14.80
15.80 8,606,000
662
-8.69% 1,359.75 28,418,000 -26,000 -0.09%
IOB 26-Jun-14 62.55 2.35
3.90%
62.55
61.10
62.09 112,000
14
-51.72% 69.54 512,000 -24,000 -4.48%
LUPIN 29-May-14 964.55 -8.15
-0.84%
982.50
962.95
972.80 554,750
2,219
-55.91% 5,396.61 6,868,000 -23,500 -0.34%
DRREDDY 29-May-14 2,734.00 10.45
0.38%
2,748.25
2,717.90
2,737.08 148,125
1,185
-54.72% 4,054.30 806,000 -21,875 -2.64%
FEDERALBNK 29-May-14 96.95 0.95
0.99%
98.10
95.85
97.09 3,288,000
822
-54.31% 3,192.32 10,652,000 -20,000 -0.19%
JUBLFOOD 29-May-14 1,004.95 17.75
1.80%
1,018.00
984.50
1,003.61 254,250
1,017
1.09% 2,551.68 1,353,000 -20,000 -1.46%
SIEMENS 29-May-14 747.20 24.90
3.45%
759.15
721.95
743.35 510,500
1,021
-51.43% 3,794.80 1,007,000 -19,000 -1.85%
LICHSGFIN 29-May-14 286.95 6.80
2.43%
292.80
280.95
287.70 2,631,000
2,631
-50.06% 7,569.39 10,236,000 -18,000 -0.18%
JISLJALEQS 26-Jun-14 92.60 5.30
6.07%
93.95
90.50
92.28 44,000
11
22.22% 40.60 156,000 -16,000 -9.30%
UNIONBANK 26-Jun-14 149.80 3.70
2.53%
149.90
146.65
148.60 60,000
30
-83.78% 89.16 512,000 -14,000 -2.66%
DIVISLAB 29-May-14 1,335.00 -12.95
-0.96%
1,352.30
1,327.15
1,338.93 83,000
332
-45.84% 1,111.31 972,500 -13,250 -1.34%
ASIANPAINT 29-May-14 528.00 3.95
0.75%
531.85
521.55
528.64 332,500
665
-68.88% 1,757.73 2,772,000 -9,000 -0.32%
MCLEODRUSS 29-May-14 275.95 -1.35
-0.49%
280.00
275.65
277.07 181,000
181
-23.95% 501.50 2,804,000 -9,000 -0.32%
TATASTEEL 29-May-14 427.60 8.85
2.11%
429.30
418.20
424.13 8,118,000
8,118
-62.72% 34,430.87 12,612,000 -9,000 -0.07%
JSWSTEEL 29-May-14 1,166.00 25.95
2.28%
1,167.50
1,121.45
1,146.76 1,232,500
4,930
-47.98% 14,133.82 6,803,750 -8,500 -0.12%
BHARTIARTL 26-Jun-14 321.20 8.15
2.60%
322.80
314.50
318.92 37,000
37
-60.64% 118.00 335,000 -8,000 -2.33%
BIOCON 29-May-14 471.00 -1.80
-0.38%
477.70
469.15
473.88 666,000
1,332
-60.94% 3,156.04 2,634,500 -6,500 -0.25%
IDEA 26-Jun-14 140.90 4.35
3.19%
141.00
136.80
139.73 28,000
14
-71.43% 39.12 150,000 -6,000 -3.85%
TATASTEEL 31-Jul-14 425.40 9.35
2.25%
425.40
419.00
421.86 18,000
18
-48.57% 75.93 64,000 -6,000 -8.57%
AUROPHARMA 26-Jun-14 590.00 -2.85
-0.48%
602.20
590.00
594.43 28,000
56
-84.40% 166.44 233,000 -5,000 -2.10%
S&P500 16-May-14 1,878.25 10.25
0.55%
1,879.50
1,875.00
1,878.87 19,000
760
-85.58% 356.99 236,250 -4,000 -1.66%
TATACOMM 26-Jun-14 283.20 4.90
1.76%
285.00
279.00
282.08 17,000
17
-29.17% 47.95 85,000 -4,000 -4.49%
CESC 29-May-14 509.75 1.20
0.24%
516.00
499.95
510.76 268,500
537
-75.87% 1,371.39 702,500 -3,500 -0.50%
CAIRN 26-Jun-14 341.35 2.00
0.59%
342.55
340.95
341.58 15,000
15
-82.35% 51.24 128,000 -3,000 -2.29%
ARVIND 26-Jun-14 192.40 -1.20
-0.62%
196.00
191.90
193.81 46,000
23
-58.18% 89.15 182,000 -2,000 -1.09%
CENTURYTEX 26-Jun-14 405.70 7.95
2.00%
405.70
393.65
398.48 16,000
16
-55.56% 63.76 108,000 -2,000 -1.82%
GLENMARK 29-May-14 579.35 -3.35
-0.57%
588.00
575.90
582.50 175,000
350
-66.86% 1,019.38 490,000 -2,000 -0.41%
ICICIBANK 26-Jun-14 1,375.80 9.60
0.70%
1,410.00
1,372.00
1,389.89 35,750
143
-76.56% 496.89 264,750 -2,000 -0.75%
ORIENTBANK 26-Jun-14 268.65 1.80
0.67%
270.00
263.60
267.53 28,000
14
-26.32% 74.91 58,000 -2,000 -3.33%
PFC 26-Jun-14 211.00 7.05
3.46%
212.50
206.55
210.66 20,000
10
-61.54% 42.13 76,000 -2,000 -2.56%
RELCAPITAL 26-Jun-14 373.30 1.90
0.51%
374.55
371.15
372.74 6,000
6
-93.48% 22.36 221,000 -2,000 -0.90%
TATAMTRDVR 26-Jun-14 242.00 16.60
7.36%
242.00
236.65
239.52 20,000
10
- 47.90 72,000 -2,000 -2.70%
YESBANK 31-Jul-14 498.40 9.25
1.89%
498.40
497.30
497.78 3,000
3
-40.00% 14.93 20,000 -2,000 -9.09%
APOLLOHOSP 29-May-14 951.00 19.75
2.12%
959.80
930.00
949.07 61,000
244
-3.56% 578.93 221,250 -1,750 -0.78%
KOTAKBANK 26-Jun-14 868.00 7.50
0.87%
871.75
860.00
868.61 7,500
15
-77.27% 65.15 65,000 -1,500 -2.26%
JUSTDIAL 26-Jun-14 1,137.45 25.20
2.27%
1,137.45
1,054.65
1,109.97 6,125
49
-28.99% 67.99 16,375 -1,125 -6.43%
ASIANPAINT 26-Jun-14 530.85 7.35
1.40%
531.00
528.00
529.80 4,500
9
-76.32% 23.84 35,000 -1,000 -2.78%
CANBK 31-Jul-14 293.00 16.50
5.97%
293.00
291.95
292.56 3,000
3
200.00% 8.78 19,000 -1,000 -5.00%
LICHSGFIN 31-Jul-14 290.80 10.70
3.82%
295.10
290.80
292.95 2,000
2
-33.33% 5.86 50,000 -1,000 -1.96%
M&MFIN 26-Jun-14 253.00 4.40
1.77%
253.00
251.50
252.57 5,000
5
-70.59% 12.63 19,000 -1,000 -5.00%
TATACHEM 29-May-14 292.90 -0.70
-0.24%
295.45
290.95
292.86 331,000
331
-81.50% 969.37 1,967,000 -1,000 -0.05%
TATASTEEL 26-Jun-14 431.00 9.70
2.30%
431.65
421.50
427.19 116,000
116
-80.20% 495.54 540,000 -1,000 -0.18%
DJIA 16-May-14 16,572.50 62.50
0.38%
16,585.00
16,520.00
16,569.32 7,250
290
- 1,201.28 47,125 -925 -1.93%
BANKNIFTY 31-Jul-14 14,148.00 352.00
2.55%
14,235.00
13,869.05
14,110.54 5,375
215
-60.55% 758.44 14,000 -700 -4.76%
CNXIT 29-May-14 9,033.95 -0.70
-0.01%
9,075.00
8,960.00
9,030.30 4,925
197
-76.38% 444.74 40,525 -600 -1.46%
BIOCON 26-Jun-14 473.30 -3.20
-0.67%
480.00
473.30
476.39 2,500
5
-89.36% 11.91 30,500 -500 -1.61%
HDFC 26-Jun-14 920.60 25.35
2.83%
921.85
898.65
909.20 8,750
35
-85.77% 79.56 932,750 -500 -0.05%
INDUSINDBK 26-Jun-14 532.10 14.60
2.82%
540.05
532.10
535.56 4,500
9
-76.32% 24.10 84,000 -500 -0.59%
ABIRLANUVO 26-Jun-14 1,121.00 20.50
1.86%
1,121.00
1,118.00
1,119.50 1,000
4
100.00% 11.20 5,000 -500 -9.09%
LT 26-Jun-14 1,390.55 31.70
2.33%
1,397.55
1,369.55
1,382.78 35,250
141
-62.20% 487.43 144,250 -500 -0.35%
BAJAJ-AUTO 26-Jun-14 1,964.50 21.80
1.12%
1,964.50
1,951.00
1,959.38 1,000
8
-79.49% 19.59 24,000 -250 -1.03%
DRREDDY 26-Jun-14 2,749.00 5.00
0.18%
2,765.00
2,749.00
2,755.35 625
5
-80.00% 17.22 10,250 -125 -1.20%
OFSS 29-May-14 2,970.00 -7.40
-0.25%
2,970.00
2,970.00
2,970.00 375
3
-90.91% 11.14 154,625 -125 -0.08%
ULTRACEMCO 26-Jun-14 2,150.00 49.70
2.37%
2,150.00
2,123.35
2,142.56 1,125
9
-50.00% 24.10 17,625 -125 -0.70%
NIFTY 31-Jul-14 7,036.65 106.30
1.53%
7,057.00
6,958.15
7,013.45 45,400
908
-65.54% 3,184.11 177,900 -50 -0.03%
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.