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 (%)
IDFC 30-Oct-14 136.35 -1.40
-1.02%
139.35
135.15
137.05 18,774,000
9,387
-26.37% 25,729.77 52,190,000 -3,138,000 -5.67%
JPASSOCIAT 30-Oct-14 26.90 0.25
0.94%
27.20
26.00
26.56 28,456,000
3,557
-40.60% 7,557.91 126,768,000 -1,256,000 -0.98%
UNITECH 30-Oct-14 19.30 0.30
1.58%
19.75
18.55
19.15 52,224,000
3,072
-35.46% 10,000.90 145,724,000 -1,207,000 -0.82%
GMRINFRA 30-Oct-14 17.85 0.15
0.85%
18.30
17.60
17.87 22,370,000
2,237
-30.59% 3,997.52 220,200,000 -690,000 -0.31%
POWERGRID 30-Oct-14 136.65 0.55
0.40%
138.25
135.40
137.08 3,014,000
1,507
-47.96% 4,131.59 15,650,000 -564,000 -3.48%
INDIACEM 30-Oct-14 113.75 0.45
0.40%
116.50
112.65
114.67 7,100,000
1,775
-8.60% 8,141.57 15,320,000 -492,000 -3.11%
PFC 30-Oct-14 239.50 3.20
1.35%
242.30
236.35
239.32 3,986,000
1,993
-47.80% 9,539.30 8,182,000 -492,000 -5.67%
COALINDIA 30-Oct-14 346.30 2.75
0.80%
349.00
343.10
346.16 2,576,000
2,576
-46.50% 8,917.08 13,202,000 -381,000 -2.80%
WIPRO 30-Oct-14 618.30 18.00
3.00%
620.70
602.55
615.16 5,268,000
10,536
19.24% 32,406.63 5,242,000 -367,500 -6.55%
BHEL 30-Oct-14 197.65 -1.25
-0.63%
199.80
196.00
197.85 7,576,000
3,788
-36.67% 14,989.12 32,030,000 -364,000 -1.12%
BANKINDIA 30-Oct-14 234.25 0.55
0.24%
238.85
228.10
234.43 10,512,000
10,512
-8.51% 24,643.28 9,201,000 -350,000 -3.66%
SYNDIBANK 30-Oct-14 109.45 -0.40
-0.36%
111.45
108.15
109.83 6,156,000
1,539
-43.11% 6,761.13 10,328,000 -340,000 -3.19%
UNIONBANK 30-Oct-14 191.45 1.55
0.82%
194.40
186.05
190.13 9,074,000
4,537
-27.22% 17,252.40 7,132,000 -326,000 -4.37%
NTPC 30-Oct-14 139.75 0.10
0.07%
140.95
139.00
140.10 3,838,000
1,919
-8.84% 5,377.04 39,158,000 -276,000 -0.70%
CIPLA 30-Oct-14 626.60 -2.55
-0.41%
633.20
624.05
627.70 2,023,000
2,023
-48.15% 12,698.37 5,208,000 -244,000 -4.48%
BPCL 30-Oct-14 655.35 -2.85
-0.43%
667.35
652.40
659.01 2,151,000
4,302
-39.71% 14,175.31 3,436,500 -227,500 -6.21%
ADANIPOWER 30-Oct-14 43.45 -0.20
-0.46%
44.20
43.20
43.66 5,128,000
641
-35.32% 2,238.88 48,680,000 -224,000 -0.46%
IOB 30-Oct-14 57.10 -0.20
-0.35%
58.80
56.50
57.29 3,992,000
499
0.40% 2,287.02 17,400,000 -200,000 -1.14%
NMDC 30-Oct-14 167.65 1.60
0.96%
167.95
163.90
166.54 1,310,000
655
-22.39% 2,181.67 10,948,000 -190,000 -1.71%
RELINFRA 30-Oct-14 595.35 6.05
1.03%
603.80
587.95
596.37 2,887,500
5,775
-47.00% 17,220.18 5,840,500 -159,000 -2.65%
HDFCBANK 30-Oct-14 874.20 -6.60
-0.75%
878.30
868.50
873.92 3,751,000
7,502
-50.84% 32,780.74 36,830,500 -158,000 -0.43%
BHARTIARTL 30-Oct-14 405.15 -2.70
-0.66%
409.30
404.20
406.15 1,638,000
1,638
-41.73% 6,652.74 7,211,000 -157,000 -2.13%
JSWENERGY 30-Oct-14 69.60 -1.45
-2.04%
71.40
69.05
70.05 1,960,000
490
-11.07% 1,372.98 8,020,000 -148,000 -1.81%
DISHTV 30-Oct-14 54.55 0.30
0.55%
55.15
54.00
54.56 3,688,000
461
-2.54% 2,012.17 27,336,000 -144,000 -0.52%
SUNTV 30-Oct-14 344.00 4.25
1.25%
345.50
338.00
342.56 840,000
840
-23.15% 2,877.50 1,751,000 -140,000 -7.40%
ANDHRABANK 30-Oct-14 65.00 -0.65
-0.99%
66.00
64.35
65.16 3,468,000
867
-35.83% 2,259.75 15,292,000 -128,000 -0.83%
AMBUJACEM 30-Oct-14 211.70 -2.75
-1.28%
215.00
211.10
212.67 2,112,000
1,056
-33.71% 4,491.59 8,166,000 -120,000 -1.45%
UPL 30-Oct-14 340.40 -2.10
-0.61%
344.00
337.45
340.34 2,110,000
1,055
-37.94% 7,181.17 8,984,000 -116,000 -1.27%
CANBK 30-Oct-14 353.80 4.15
1.19%
358.50
345.40
352.31 3,384,000
3,384
-35.14% 11,922.17 7,020,000 -111,000 -1.56%
HDFC 30-Oct-14 1,055.20 -5.45
-0.51%
1,064.00
1,045.80
1,054.23 1,382,750
5,531
-53.65% 14,577.37 6,430,500 -110,750 -1.69%
ZEEL 30-Oct-14 315.30 -0.75
-0.24%
319.45
311.70
315.49 2,681,000
2,681
-39.45% 8,458.29 5,050,000 -110,000 -2.13%
SUNPHARMA 30-Oct-14 861.80 2.90
0.34%
867.90
851.00
860.12 3,861,000
7,722
-38.54% 33,209.23 9,940,000 -99,500 -0.99%
ICICIBANK 30-Oct-14 1,437.70 -5.40
-0.37%
1,458.50
1,428.95
1,439.28 2,982,750
11,931
-44.14% 42,930.12 8,755,000 -95,750 -1.08%
TATAMOTORS 30-Oct-14 506.10 0.25
0.05%
510.45
502.55
506.99 6,729,000
6,729
-28.60% 34,115.36 18,962,000 -93,000 -0.49%
BIOCON 30-Oct-14 501.45 -0.75
-0.15%
508.70
498.10
503.67 1,758,500
3,517
-36.24% 8,857.04 5,580,000 -89,000 -1.57%
RANBAXY 30-Oct-14 642.00 -1.05
-0.16%
650.30
635.10
643.30 2,457,000
2,457
-37.59% 15,805.88 7,607,000 -87,000 -1.13%
HINDZINC 30-Oct-14 160.60 -0.45
-0.28%
162.80
158.90
160.94 986,000
493
-35.89% 1,586.87 10,520,000 -86,000 -0.81%
RELCAPITAL 30-Oct-14 460.65 2.95
0.64%
465.70
452.20
459.78 6,719,000
6,719
-42.22% 30,892.62 13,406,000 -84,000 -0.62%
IOC 30-Oct-14 363.70 0.20
0.06%
372.30
361.50
366.73 1,964,000
1,964
-35.25% 7,202.58 4,457,000 -76,000 -1.68%
HINDUNILVR 30-Oct-14 737.40 -9.05
-1.21%
746.30
735.20
739.16 1,048,500
2,097
-3.14% 7,750.09 3,743,500 -75,500 -1.98%
RECLTD 30-Oct-14 252.70 1.70
0.68%
255.05
249.50
252.62 2,002,000
2,002
-46.21% 5,057.45 7,301,000 -75,000 -1.02%
TATACOMM 30-Oct-14 361.25 -0.15
-0.04%
364.40
359.45
361.62 527,000
527
-45.56% 1,905.74 6,832,000 -72,000 -1.04%
MCLEODRUSS 30-Oct-14 294.45 1.10
0.37%
295.40
291.95
294.37 238,000
238
-58.75% 700.60 2,064,000 -67,000 -3.14%
HAVELLS 30-Oct-14 260.55 -5.35
-2.01%
266.25
259.40
261.66 1,016,250
813
-32.53% 2,659.12 5,021,250 -66,250 -1.30%
CROMPGREAV 30-Oct-14 201.30 -0.70
-0.35%
204.80
200.20
202.54 5,808,000
2,904
-62.55% 11,763.52 13,170,000 -66,000 -0.50%
NIFTY 30-Oct-14 7,983.65 -15.50
-0.19%
8,015.00
7,971.45
7,989.80 6,411,750
128,235
-56.55% 512,286.00 15,639,450 -62,200 -0.40%
M&M 30-Oct-14 1,394.20 24.05
1.76%
1,399.70
1,360.40
1,385.59 1,099,000
4,396
-2.57% 15,227.63 1,746,500 -55,750 -3.09%
INFY 30-Oct-14 3,815.75 93.85
2.52%
3,837.00
3,723.65
3,789.84 2,068,750
16,550
82.65% 78,402.32 3,327,500 -55,375 -1.64%
ABIRLANUVO 30-Oct-14 1,654.20 20.20
1.24%
1,673.00
1,630.80
1,657.12 403,000
1,612
-24.71% 6,678.19 1,725,000 -54,250 -3.05%
AUROPHARMA 30-Oct-14 971.20 -3.25
-0.33%
981.75
958.00
968.54 2,738,000
5,476
-63.20% 26,518.63 8,686,000 -53,500 -0.61%
YESBANK 30-Oct-14 555.00 -2.30
-0.41%
562.30
550.60
555.92 4,366,000
4,366
-37.44% 24,271.47 7,748,000 -52,000 -0.67%
RPOWER 30-Oct-14 69.95 -0.80
-1.13%
71.40
69.35
70.32 8,928,000
2,232
-19.89% 6,278.17 54,372,000 -44,000 -0.08%
ALBK 30-Oct-14 98.15 -1.75
-1.75%
100.55
97.90
99.04 8,860,000
2,215
-10.54% 8,774.94 14,128,000 -36,000 -0.25%
JSWSTEEL 30-Oct-14 1,181.65 16.10
1.38%
1,192.00
1,155.00
1,176.17 1,034,250
4,137
-14.75% 12,164.54 4,917,250 -32,000 -0.65%
BANKBARODA 30-Oct-14 895.60 -12.55
-1.38%
908.00
887.15
895.71 2,744,500
5,489
-20.82% 24,582.76 2,725,500 -22,500 -0.82%
PTC 27-Nov-14 82.10 -4.15
-4.81%
84.20
82.00
82.66 40,000
10
-16.67% 33.06 156,000 -20,000 -11.36%
ALBK 27-Nov-14 98.85 -1.90
-1.89%
100.80
98.75
99.63 92,000
23
-20.69% 91.66 224,000 -16,000 -6.67%
HDIL 30-Oct-14 81.00 -2.10
-2.53%
83.65
79.70
81.24 27,000,000
3,375
-38.31% 21,934.80 24,256,000 -16,000 -0.07%
BANKNIFTY 30-Oct-14 15,385.60 -89.80
-0.58%
15,479.70
15,353.00
15,398.65 1,661,725
66,469
-52.09% 255,883.22 1,463,875 -15,875 -1.07%
IDBI 30-Oct-14 60.95 -0.30
-0.49%
62.15
60.40
61.22 4,428,000
1,107
-27.55% 2,710.82 23,792,000 -12,000 -0.05%
JUSTDIAL 30-Oct-14 1,638.60 4.35
0.27%
1,649.95
1,611.75
1,631.60 65,375
523
-24.31% 1,066.66 259,250 -10,750 -3.98%
NTPC 27-Nov-14 140.80 0.00
0.00%
141.50
140.55
140.98 30,000
15
-21.05% 42.29 174,000 -10,000 -5.43%
IRB 27-Nov-14 230.45 -2.65
-1.14%
232.85
230.00
231.23 68,000
17
-63.04% 157.24 160,000 -8,000 -4.76%
ITC 27-Nov-14 369.05 -3.85
-1.03%
373.60
368.75
370.35 56,000
56
-29.11% 207.40 59,000 -8,000 -11.94%
KTKBANK 27-Nov-14 113.00 -1.35
-1.18%
114.50
113.00
113.67 14,000
7
-75.00% 15.91 120,000 -8,000 -6.25%
CESC 30-Oct-14 751.70 2.65
0.35%
764.00
745.10
755.11 420,000
840
-28.69% 3,171.46 816,000 -7,000 -0.85%
KOTAKBANK 30-Oct-14 1,017.25 -1.55
-0.15%
1,025.55
1,008.50
1,014.77 1,019,500
2,039
-37.45% 10,345.58 2,933,500 -6,000 -0.20%
APOLLOHOSP 30-Oct-14 1,121.55 -7.80
-0.69%
1,151.50
1,112.00
1,137.29 130,750
523
-0.76% 1,487.01 311,250 -5,500 -1.74%
IRB 24-Dec-14 236.50 0.00
0.00%
0.00
0.00
232.75 4,000
1
-50.00% 9.31 4,000 -4,000 -50.00%
PFC 27-Nov-14 242.00 3.95
1.66%
243.00
237.25
239.99 42,000
21
-89.76% 100.80 70,000 -4,000 -5.41%
COALINDIA 27-Nov-14 348.35 4.25
1.24%
349.00
346.15
347.65 17,000
17
-73.85% 59.10 171,000 -3,000 -1.72%
CROMPGREAV 27-Nov-14 202.45 2.75
1.38%
205.00
201.25
203.32 42,000
21
-68.18% 85.39 90,000 -2,000 -2.17%
NMDC 27-Nov-14 163.50 -2.90
-1.74%
165.25
163.45
164.30 8,000
4
0.00% 13.14 348,000 -2,000 -0.57%
ACC 27-Nov-14 1,409.00 -8.80
-0.62%
1,428.00
1,407.05
1,414.51 6,500
26
-40.91% 91.94 7,250 -1,750 -19.44%
ADANIENT 27-Nov-14 469.15 -7.05
-1.48%
481.00
462.50
469.16 38,000
38
15.15% 178.28 32,000 -1,000 -3.03%
HINDUNILVR 27-Nov-14 737.65 -12.00
-1.60%
745.30
737.65
740.45 3,500
7
-22.22% 25.92 21,000 -1,000 -4.55%
HINDPETRO 27-Nov-14 495.05 8.30
1.71%
496.95
490.00
493.18 17,000
17
-39.29% 83.84 30,000 -1,000 -3.23%
MOTHERSUMI 27-Nov-14 402.05 1.70
0.42%
404.90
401.05
402.98 12,000
12
-55.56% 48.36 23,000 -1,000 -4.17%
AUROPHARMA 24-Dec-14 971.05 -16.60
-1.68%
971.05
971.05
971.05 500
1
-85.71% 4.86 3,000 -500 -14.29%
HEROMOTOCO 27-Nov-14 2,910.95 27.70
0.96%
2,971.50
2,895.00
2,922.08 11,500
92
17.95% 336.04 13,000 -250 -1.89%
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.