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 (%)
NTPC 30-Oct-14 147.75 3.40
2.36%
148.25
145.15
146.60 14,912,000
7,456
121.18% 21,860.99 35,348,000 -2,896,000 -7.57%
HINDZINC 30-Oct-14 164.95 0.60
0.37%
166.20
161.20
164.66 4,322,000
2,161
-26.77% 7,116.61 7,380,000 -2,704,000 -26.81%
JPASSOCIAT 30-Oct-14 30.20 0.15
0.50%
30.65
29.75
30.15 26,880,000
3,360
-15.19% 8,104.32 124,008,000 -1,824,000 -1.45%
SSLT 30-Oct-14 249.20 10.80
4.53%
253.70
243.05
248.45 16,994,000
8,497
155.55% 42,221.59 17,760,000 -1,566,000 -8.10%
RECLTD 30-Oct-14 286.00 11.30
4.11%
295.85
272.50
286.71 11,054,000
11,054
69.25% 31,692.92 5,641,000 -1,543,000 -21.48%
IDBI 30-Oct-14 66.25 2.20
3.43%
66.70
64.30
65.70 10,344,000
2,586
30.28% 6,796.01 19,656,000 -1,496,000 -7.07%
JINDALSTEL 30-Oct-14 146.00 10.00
7.35%
147.50
139.45
144.10 18,704,000
18,704
-31.45% 26,952.46 20,831,000 -1,450,000 -6.51%
IFCI 30-Oct-14 34.65 0.30
0.87%
34.90
34.25
34.60 11,421,000
1,269
-20.93% 3,951.67 55,566,000 -1,296,000 -2.28%
IDEA 30-Oct-14 161.50 -0.05
-0.03%
165.90
158.35
161.07 11,338,000
5,669
5.49% 18,262.12 14,596,000 -1,178,000 -7.47%
SAIL 30-Oct-14 81.85 3.50
4.47%
82.45
78.70
80.45 15,820,000
3,955
61.10% 12,727.19 34,968,000 -1,040,000 -2.89%
HEXAWARE 30-Oct-14 188.60 9.30
5.19%
189.10
179.95
185.51 5,812,000
2,906
11.47% 10,781.84 9,496,000 -1,024,000 -9.73%
UNITECH 30-Oct-14 17.65 -0.05
-0.28%
18.05
17.20
17.64 59,602,000
3,506
11.66% 10,513.79 157,301,000 -1,020,000 -0.64%
TATAGLOBAL 30-Oct-14 156.10 1.40
0.90%
156.50
153.65
155.48 6,746,000
3,373
30.94% 10,488.68 39,654,000 -1,002,000 -2.46%
HDFCBANK 30-Oct-14 900.25 0.85
0.09%
909.50
892.00
900.95 12,122,500
24,245
46.55% 109,217.66 33,163,000 -878,500 -2.58%
COALINDIA 30-Oct-14 354.70 -8.25
-2.27%
362.00
351.80
354.97 5,585,000
5,585
-1.43% 19,825.07 12,106,000 -878,000 -6.76%
DLF 30-Oct-14 121.50 6.05
5.24%
122.70
114.35
118.11 36,502,000
18,251
13.08% 43,112.51 21,578,000 -842,000 -3.76%
EXIDEIND 30-Oct-14 152.20 -6.65
-4.19%
158.05
150.60
154.06 10,118,000
5,059
-34.60% 15,587.79 8,626,000 -740,000 -7.90%
JPPOWER 30-Oct-14 12.35 0.30
2.49%
12.40
12.05
12.24 6,930,000
462
-6.29% 848.23 50,130,000 -720,000 -1.42%
ADANIPORTS 30-Oct-14 262.00 2.75
1.06%
265.50
257.95
261.99 5,538,000
2,769
4.77% 14,509.01 9,014,000 -708,000 -7.28%
ANDHRABANK 30-Oct-14 75.10 -0.35
-0.46%
76.90
74.60
75.74 8,416,000
2,104
-23.35% 6,374.28 13,684,000 -700,000 -4.87%
RANBAXY 30-Oct-14 593.20 -1.85
-0.31%
598.15
587.90
593.03 2,221,000
2,221
38.29% 13,171.20 7,017,000 -666,000 -8.67%
RELCAPITAL 30-Oct-14 456.75 7.25
1.61%
461.50
449.10
456.23 10,438,000
10,438
-6.02% 47,621.29 12,187,000 -642,000 -5.00%
RPOWER 30-Oct-14 72.00 1.40
1.98%
72.85
71.05
71.88 17,772,000
4,443
66.84% 12,774.51 53,456,000 -640,000 -1.18%
ORIENTBANK 30-Oct-14 263.00 7.25
2.83%
268.50
255.00
263.03 7,412,000
3,706
54.55% 19,495.78 4,492,000 -602,000 -11.82%
RCOM 30-Oct-14 102.10 1.65
1.64%
102.60
99.50
101.56 10,596,000
5,298
-18.25% 10,761.30 45,018,000 -554,000 -1.22%
SYNDIBANK 30-Oct-14 117.50 1.45
1.25%
119.35
116.20
117.72 8,940,000
2,235
9.08% 10,524.17 11,900,000 -488,000 -3.94%
TATAPOWER 30-Oct-14 88.20 1.05
1.20%
88.90
87.70
88.28 5,584,000
1,396
42.74% 4,929.56 24,152,000 -488,000 -1.98%
HDIL 30-Oct-14 76.50 0.35
0.46%
78.10
75.10
76.41 7,320,000
915
-19.74% 5,593.21 24,024,000 -472,000 -1.93%
IDFC 30-Oct-14 145.55 5.65
4.04%
145.90
140.15
144.11 24,652,000
12,326
92.80% 35,526.00 45,818,000 -442,000 -0.96%
PFC 30-Oct-14 275.20 12.95
4.94%
279.65
260.10
274.09 19,714,000
9,857
95.65% 54,034.10 7,316,000 -436,000 -5.62%
SKSMICRO 30-Oct-14 317.35 4.40
1.41%
322.50
312.55
317.59 3,109,000
3,109
-34.31% 9,873.87 3,264,000 -415,000 -11.28%
YESBANK 30-Oct-14 624.75 9.65
1.57%
626.00
612.40
621.51 6,810,000
6,810
-7.07% 42,324.83 5,907,000 -414,000 -6.55%
NHPC 30-Oct-14 19.60 0.40
2.08%
19.70
19.20
19.48 7,584,000
632
55.28% 1,477.36 62,376,000 -396,000 -0.63%
ARVIND 30-Oct-14 292.55 7.40
2.60%
297.00
286.05
292.31 17,284,000
8,642
50.11% 50,522.86 11,004,000 -384,000 -3.37%
TITAN 30-Oct-14 390.55 6.70
1.75%
396.00
385.55
390.47 2,724,000
2,724
88.77% 10,636.40 7,978,000 -369,000 -4.42%
INDIACEM 30-Oct-14 108.90 1.10
1.02%
111.50
107.90
109.72 7,272,000
1,818
14.34% 7,978.84 16,872,000 -364,000 -2.11%
TATAMTRDVR 30-Oct-14 317.15 1.00
0.32%
320.50
312.45
316.60 6,146,000
3,073
-7.33% 19,458.24 24,308,000 -346,000 -1.40%
TATAMOTORS 30-Oct-14 501.30 6.60
1.33%
503.95
493.50
499.61 11,011,000
11,011
-2.96% 55,012.06 18,958,000 -330,000 -1.71%
L&TFH 30-Oct-14 66.65 1.10
1.68%
66.85
65.55
66.30 6,280,000
1,570
44.57% 4,163.64 45,612,000 -312,000 -0.68%
MOTHERSUMI 30-Oct-14 393.15 5.60
1.44%
396.00
386.00
392.34 2,452,000
2,452
-11.22% 9,620.18 4,236,000 -249,000 -5.55%
ONGC 30-Oct-14 409.45 -9.50
-2.27%
420.55
407.35
411.84 9,952,000
9,952
-51.76% 40,986.32 19,630,000 -230,000 -1.16%
WIPRO 30-Oct-14 573.80 15.40
2.76%
574.80
559.25
569.01 2,184,000
4,368
18.34% 12,427.18 6,305,500 -230,000 -3.52%
UCOBANK 30-Oct-14 81.25 1.45
1.82%
82.30
79.75
81.18 8,444,000
2,111
10.58% 6,854.84 25,076,000 -220,000 -0.87%
CAIRN 30-Oct-14 279.30 1.60
0.58%
281.10
274.45
277.75 3,140,000
3,140
40.12% 8,721.35 14,088,000 -208,000 -1.45%
PETRONET 30-Oct-14 193.90 -0.05
-0.03%
196.00
192.45
193.93 1,164,000
582
-37.89% 2,257.35 4,554,000 -198,000 -4.17%
RELINFRA 30-Oct-14 581.70 18.30
3.25%
586.15
564.00
577.62 5,054,500
10,109
33.14% 29,195.80 6,129,500 -195,500 -3.09%
BATAINDIA 30-Oct-14 1,251.80 32.35
2.65%
1,255.30
1,222.00
1,240.76 619,000
2,476
77.49% 7,680.30 543,750 -191,250 -26.02%
BAJAJ-AUTO 30-Oct-14 2,422.35 1.35
0.06%
2,445.00
2,401.35
2,429.88 630,625
5,045
85.21% 15,323.43 1,124,750 -189,125 -14.39%
NMDC 30-Oct-14 163.30 3.05
1.90%
164.40
160.20
162.79 1,952,000
976
-6.78% 3,177.66 10,692,000 -186,000 -1.71%
CROMPGREAV 30-Oct-14 187.35 -2.25
-1.19%
191.70
185.70
188.39 10,624,000
5,312
3.95% 20,014.55 17,396,000 -180,000 -1.02%
RELIANCE 30-Oct-14 933.25 -5.30
-0.56%
940.50
930.00
934.88 5,239,250
20,957
-40.68% 48,980.70 33,674,500 -178,750 -0.53%
IBREALEST 30-Oct-14 66.60 1.80
2.78%
67.10
64.95
66.13 1,548,000
387
-36.14% 1,023.69 34,456,000 -168,000 -0.49%
IRB 30-Oct-14 243.45 8.30
3.53%
245.30
234.80
240.25 30,080,000
7,520
179.55% 72,267.20 11,372,000 -140,000 -1.22%
BPCL 30-Oct-14 690.45 -9.55
-1.36%
701.05
686.55
691.45 2,004,000
4,008
-67.69% 13,856.66 3,582,000 -129,500 -3.49%
LT 30-Oct-14 1,519.15 20.40
1.36%
1,522.00
1,497.00
1,511.38 2,749,750
10,999
-27.73% 41,559.17 7,720,000 -125,000 -1.59%
DABUR 30-Oct-14 210.10 3.00
1.45%
210.90
206.80
209.55 1,034,000
517
111.02% 2,166.75 7,246,000 -118,000 -1.60%
HEROMOTOCO 30-Oct-14 2,993.35 55.60
1.89%
2,998.70
2,926.30
2,970.31 836,375
6,691
-16.10% 24,842.93 1,415,000 -116,375 -7.60%
BANKBARODA 30-Oct-14 884.80 8.10
0.92%
891.95
870.65
883.64 3,442,000
6,884
-8.68% 30,414.89 3,872,500 -115,000 -2.88%
HCLTECH 30-Oct-14 1,508.70 13.00
0.87%
1,519.20
1,490.35
1,503.29 1,110,000
4,440
-46.04% 16,686.52 3,276,500 -107,500 -3.18%
GRASIM 30-Oct-14 3,349.65 16.15
0.48%
3,375.00
3,323.25
3,361.70 252,750
2,022
1.92% 8,496.70 1,326,250 -106,375 -7.43%
JSWSTEEL 30-Oct-14 1,179.75 28.95
2.52%
1,189.90
1,157.05
1,176.27 2,084,250
8,337
80.85% 24,516.41 5,033,750 -104,750 -2.04%
AUROPHARMA 30-Oct-14 951.55 15.65
1.67%
961.50
937.20
953.05 3,375,000
6,750
19.57% 32,165.44 7,995,500 -103,000 -1.27%
ACC 30-Oct-14 1,444.70 18.45
1.29%
1,454.00
1,427.90
1,443.81 574,250
2,297
1.28% 8,291.08 1,316,500 -95,500 -6.76%
ICICIBANK 30-Oct-14 1,577.75 44.55
2.91%
1,579.95
1,538.15
1,564.77 5,607,000
22,428
23.90% 87,736.65 8,643,250 -88,000 -1.01%
JSWENERGY 30-Oct-14 75.25 2.65
3.65%
75.80
72.50
73.93 2,772,000
693
-0.43% 2,049.34 6,988,000 -88,000 -1.24%
JISLJALEQS 30-Oct-14 82.45 0.40
0.49%
83.40
81.45
82.40 3,496,000
874
-20.90% 2,880.70 27,772,000 -88,000 -0.32%
LUPIN 30-Oct-14 1,371.95 -21.75
-1.56%
1,403.55
1,353.00
1,376.68 1,416,750
5,667
7.51% 19,504.11 8,462,500 -85,250 -1.00%
IOB 30-Oct-14 60.70 0.90
1.51%
61.50
59.80
60.72 5,744,000
718
48.35% 3,487.76 16,344,000 -80,000 -0.49%
VOLTAS 30-Oct-14 234.10 0.90
0.39%
238.80
232.00
235.35 6,490,000
3,245
-3.13% 15,274.22 5,998,000 -78,000 -1.28%
CANBK 30-Oct-14 391.30 3.70
0.95%
397.00
386.30
391.99 4,613,000
4,613
15.93% 18,082.50 6,946,000 -64,000 -0.91%
LICHSGFIN 30-Oct-14 334.85 10.00
3.08%
336.95
325.45
331.41 4,540,000
4,540
-30.39% 15,046.01 12,447,000 -60,000 -0.48%
HAVELLS 30-Oct-14 279.20 5.05
1.84%
284.00
274.90
280.08 2,416,250
1,933
52.32% 6,767.43 4,165,000 -56,250 -1.33%
BANKINDIA 30-Oct-14 267.30 6.75
2.59%
269.40
260.10
265.74 7,571,000
7,571
30.02% 20,119.18 8,280,000 -49,000 -0.59%
IBREALEST 27-Nov-14 66.80 0.90
1.37%
67.35
66.35
66.68 280,000
70
32.08% 186.70 828,000 -44,000 -5.05%
SUNPHARMA 30-Oct-14 800.00 -5.10
-0.63%
807.30
792.05
800.50 2,034,500
4,069
-2.05% 16,286.17 9,250,500 -41,500 -0.45%
TATACOMM 30-Oct-14 376.25 1.60
0.43%
380.00
372.25
376.21 781,000
781
-9.08% 2,938.20 5,230,000 -37,000 -0.70%
SIEMENS 30-Oct-14 835.35 7.90
0.95%
836.90
823.20
831.19 398,000
796
-34.32% 3,308.14 1,280,000 -33,000 -2.51%
MARUTI 30-Oct-14 3,082.55 66.70
2.21%
3,088.95
3,015.55
3,053.55 986,875
7,895
45.72% 30,134.72 1,803,750 -29,375 -1.60%
GODREJIND 30-Oct-14 288.95 3.10
1.08%
291.70
285.50
289.05 1,097,000
1,097
33.78% 3,170.88 4,561,000 -28,000 -0.61%
PTC 30-Oct-14 88.65 3.55
4.17%
89.10
85.10
87.53 3,568,000
892
63.67% 3,123.07 7,332,000 -28,000 -0.38%
ALBK 30-Oct-14 107.80 1.45
1.36%
109.20
106.35
107.75 9,092,000
2,273
7.07% 9,796.63 12,892,000 -24,000 -0.19%
ABIRLANUVO 30-Oct-14 1,655.70 16.00
0.98%
1,667.00
1,645.00
1,658.65 175,500
702
-34.64% 2,910.93 1,601,500 -21,250 -1.31%
MCLEODRUSS 30-Oct-14 249.45 -4.25
-1.68%
257.00
248.35
252.48 661,000
661
113.23% 1,668.89 2,509,000 -21,000 -0.83%
UNIONBANK 30-Oct-14 220.05 0.40
0.18%
226.30
217.75
221.77 12,024,000
6,012
19.00% 26,665.62 9,778,000 -20,000 -0.20%
TECHM 30-Oct-14 2,332.55 34.05
1.48%
2,346.00
2,282.25
2,318.38 681,625
5,453
23.65% 15,802.66 2,461,750 -18,250 -0.74%
UPL 30-Oct-14 327.90 -3.75
-1.13%
337.40
319.65
329.59 7,830,000
3,915
137.42% 25,806.90 7,744,000 -14,000 -0.18%
DIVISLAB 30-Oct-14 1,747.85 -2.10
-0.12%
1,765.00
1,723.50
1,743.54 176,750
707
75.43% 3,081.71 629,500 -13,750 -2.14%
INDUSINDBK 30-Oct-14 679.65 10.80
1.61%
681.25
665.30
675.06 2,393,000
4,786
-15.01% 16,154.19 6,126,500 -10,000 -0.16%
NTPC 24-Dec-14 149.95 4.60
3.16%
149.95
148.00
148.98 24,000
12
50.00% 35.76 50,000 -10,000 -16.67%
IFCI 24-Dec-14 34.55 0.10
0.29%
34.55
34.55
34.55 9,000
1
0.00% 3.11 90,000 -9,000 -9.09%
DRREDDY 30-Oct-14 2,971.00 -2.25
-0.08%
2,982.65
2,938.00
2,961.26 242,000
1,936
-28.90% 7,166.25 1,140,375 -6,125 -0.53%
VOLTAS 24-Dec-14 236.20 0.00
0.00%
0.00
0.00
237.95 4,000
2
100.00% 9.52 12,000 -4,000 -25.00%
AXISBANK 24-Dec-14 427.60 4.60
1.09%
430.05
424.90
428.29 31,250
25
-41.86% 133.84 115,000 -3,750 -3.16%
OFSS 30-Oct-14 3,203.70 -21.30
-0.66%
3,241.80
3,198.00
3,206.85 8,125
65
-21.69% 260.56 91,125 -2,875 -3.06%
MRF 30-Oct-14 30,658.45 286.30
0.94%
30,984.75
30,350.00
30,726.64 31,375
251
146.08% 9,640.48 46,250 -2,375 -4.88%
HEXAWARE 27-Nov-14 189.55 9.00
4.98%
190.05
181.30
186.37 412,000
206
-50.60% 767.84 992,000 -2,000 -0.20%
HINDALCO 24-Dec-14 150.60 5.60
3.86%
152.50
149.00
150.97 14,000
7
133.33% 21.14 54,000 -2,000 -3.57%
ADANIPORTS 24-Dec-14 264.00 0.00
0.00%
0.00
0.00
267.20 2,000
1
- 5.34 6,000 -2,000 -25.00%
S&P500 21-Nov-14 1,907.50 18.25
0.97%
1,911.25
1,892.00
1,900.57 206,350
0
7.90% 3,921.83 218,750 -1,750 -0.79%
CESC 24-Dec-14 680.85 11.70
1.75%
680.85
680.35
679.34 3,000
6
500.00% 20.38 1,000 -1,500 -60.00%
COLPAL 30-Oct-14 1,713.30 6.70
0.39%
1,724.40
1,704.05
1,716.04 76,500
306
-1.61% 1,312.77 519,750 -1,250 -0.24%
TCS 24-Dec-14 2,466.00 13.65
0.56%
2,471.00
2,446.20
2,457.95 2,375
19
-66.67% 58.38 22,625 -1,125 -4.74%
GODREJIND 24-Dec-14 295.00 5.90
2.04%
295.00
295.00
295.00 1,000
1
- 2.95 3,000 -1,000 -25.00%
TATASTEEL 24-Dec-14 460.00 3.00
0.66%
468.00
460.00
463.82 4,000
4
-42.86% 18.55 33,000 -1,000 -2.94%
DJIA 21-Nov-14 16,412.50 47.50
0.29%
16,430.00
16,250.00
16,347.88 0
0
- 0.00 16,125 -825 -4.87%
MINDTREE 30-Oct-14 1,033.40 46.85
4.75%
1,038.90
988.25
1,016.22 135,000
540
67.18% 1,371.90 468,500 -750 -0.16%
FTSE100 21-Nov-14 6,300.00 70.00
1.12%
6,300.00
6,300.00
6,300.00 0
0
- 0.00 1,000 -500 -33.33%
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.