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 25-Sep-14 25.25 -0.70
-2.70%
26.75
24.75
25.92 46,818,000
2,754
-43.90% 12,135.23 158,899,000 -4,471,000 -2.74%
NTPC 25-Sep-14 138.20 1.15
0.84%
138.90
136.50
137.80 10,636,000
5,318
52.16% 14,656.41 51,972,000 -3,722,000 -6.68%
NHPC 25-Sep-14 21.00 0.25
1.20%
21.15
20.55
20.80 18,852,000
1,571
28.67% 3,921.22 63,516,000 -3,684,000 -5.48%
SSLT 25-Sep-14 284.40 -1.60
-0.56%
287.25
282.30
284.24 11,530,000
5,765
56.83% 32,772.87 21,400,000 -3,180,000 -12.94%
IDFC 25-Sep-14 148.55 0.55
0.37%
150.80
146.45
148.69 25,040,000
12,520
28.42% 37,231.98 57,572,000 -3,106,000 -5.12%
GMRINFRA 25-Sep-14 23.00 0.00
0.00%
23.45
22.45
22.99 10,030,000
1,003
-29.91% 2,305.90 241,560,000 -2,950,000 -1.21%
JPPOWER 25-Sep-14 14.95 0.10
0.67%
15.70
13.90
14.81 37,500,000
2,500
164.55% 5,553.75 53,835,000 -2,100,000 -3.75%
RPOWER 25-Sep-14 73.80 -1.15
-1.53%
75.60
73.00
74.05 16,088,000
4,022
-22.70% 11,913.16 50,584,000 -1,892,000 -3.61%
POWERGRID 25-Sep-14 136.60 -0.60
-0.44%
139.50
136.00
137.81 9,716,000
4,858
72.94% 13,389.62 16,370,000 -1,870,000 -10.25%
L&TFH 25-Sep-14 68.85 -0.95
-1.36%
70.30
68.60
69.39 7,252,000
1,813
-37.37% 5,032.16 41,984,000 -1,864,000 -4.25%
HDFCBANK 25-Sep-14 863.55 1.15
0.13%
870.60
855.20
861.49 8,427,000
16,854
19.48% 72,597.76 33,724,500 -1,785,000 -5.03%
ADANIPOWER 25-Sep-14 51.50 -1.70
-3.20%
53.30
51.15
52.00 21,704,000
2,713
-38.20% 11,286.08 53,056,000 -1,592,000 -2.91%
DISHTV 25-Sep-14 58.10 -0.85
-1.44%
59.40
57.75
58.39 8,120,000
1,015
-51.57% 4,741.27 31,568,000 -1,568,000 -4.73%
HINDALCO 25-Sep-14 164.85 1.35
0.83%
166.50
162.30
164.83 12,890,000
6,445
21.44% 21,246.59 23,906,000 -1,420,000 -5.61%
RCOM 25-Sep-14 105.00 -0.70
-0.66%
107.00
102.20
104.69 19,800,000
9,900
-2.78% 20,728.62 43,834,000 -1,400,000 -3.10%
TATASTEEL 25-Sep-14 510.70 3.30
0.65%
513.50
505.30
509.99 12,842,000
12,842
-11.22% 65,492.92 15,242,000 -1,391,000 -8.36%
HEXAWARE 25-Sep-14 196.05 2.85
1.48%
198.80
190.30
195.50 14,580,000
7,290
-33.17% 28,503.90 9,022,000 -1,292,000 -12.53%
SAIL 25-Sep-14 74.90 -1.35
-1.77%
76.50
74.20
75.60 7,940,000
1,985
-28.70% 6,002.64 48,352,000 -1,292,000 -2.60%
ARVIND 25-Sep-14 317.40 -10.35
-3.16%
334.80
314.05
325.46 26,034,000
13,017
-5.27% 84,730.26 9,240,000 -1,286,000 -12.22%
BHEL 25-Sep-14 227.65 -1.75
-0.76%
232.50
225.00
228.23 19,422,000
9,711
-12.50% 44,326.83 28,706,000 -1,246,000 -4.16%
UPL 25-Sep-14 354.25 -5.95
-1.65%
368.85
352.15
360.95 11,414,000
5,707
14.88% 41,198.83 8,938,000 -1,232,000 -12.11%
AMBUJACEM 25-Sep-14 215.05 1.45
0.68%
216.90
211.45
214.62 7,788,000
3,894
42.90% 16,714.61 10,960,000 -1,182,000 -9.73%
TATAMOTORS 25-Sep-14 520.20 -5.40
-1.03%
529.10
518.15
524.03 9,822,000
9,822
-32.81% 51,470.23 19,287,000 -957,000 -4.73%
PTC 25-Sep-14 93.00 0.20
0.22%
94.15
92.50
93.21 6,820,000
1,705
54.58% 6,356.92 10,068,000 -928,000 -8.44%
JISLJALEQS 25-Sep-14 89.85 -2.00
-2.18%
93.30
89.00
91.16 9,100,000
2,275
13.75% 8,295.56 26,044,000 -856,000 -3.18%
NIFTY 25-Sep-14 8,131.00 -5.70
-0.07%
8,166.40
8,111.20
8,137.45 10,461,400
209,228
-34.24% 851,291.19 12,747,600 -841,600 -6.19%
AUROPHARMA 25-Sep-14 868.55 -16.55
-1.87%
898.15
856.00
879.27 9,170,500
18,341
105.18% 80,633.46 8,043,500 -820,000 -9.25%
HDFC 25-Sep-14 1,065.35 9.20
0.87%
1,075.00
1,050.00
1,060.37 3,618,000
14,472
16.21% 38,364.19 6,114,750 -818,000 -11.80%
TATACOMM 25-Sep-14 370.70 1.55
0.42%
374.80
366.00
370.40 3,044,000
3,044
74.94% 11,274.98 6,264,000 -648,000 -9.38%
LT 25-Sep-14 1,537.90 -42.80
-2.71%
1,593.70
1,532.20
1,554.13 4,725,250
18,901
14.59% 73,436.53 5,506,250 -617,250 -10.08%
COALINDIA 25-Sep-14 347.05 0.75
0.22%
351.00
343.40
348.19 4,331,000
4,331
-7.99% 15,080.11 12,760,000 -597,000 -4.47%
LICHSGFIN 25-Sep-14 319.40 1.25
0.39%
324.70
316.90
321.56 4,357,000
4,357
22.04% 14,010.37 13,939,000 -566,000 -3.90%
PETRONET 25-Sep-14 198.10 3.30
1.69%
199.70
192.50
196.91 3,458,000
1,729
89.58% 6,809.15 4,210,000 -544,000 -11.44%
RECLTD 25-Sep-14 269.80 -0.50
-0.18%
273.90
266.65
270.53 5,037,000
5,037
-4.87% 13,626.60 6,756,000 -523,000 -7.19%
LUPIN 25-Sep-14 1,405.25 24.55
1.78%
1,414.65
1,367.00
1,393.46 2,819,750
11,279
71.13% 39,292.09 7,006,250 -521,250 -6.92%
CAIRN 25-Sep-14 319.60 -2.30
-0.71%
322.50
317.40
319.66 3,825,000
3,825
122.51% 12,227.00 10,973,000 -513,000 -4.47%
BIOCON 25-Sep-14 507.75 5.75
1.15%
516.15
505.00
511.19 4,961,500
9,923
36.40% 25,362.69 5,481,000 -497,500 -8.32%
RELIANCE 25-Sep-14 997.75 -11.00
-1.09%
1,018.00
994.75
1,005.43 8,002,500
32,010
12.75% 80,459.54 25,620,500 -491,500 -1.88%
BANKINDIA 25-Sep-14 290.00 -7.30
-2.46%
299.50
288.25
292.63 5,534,000
5,534
-31.69% 16,194.14 8,406,000 -491,000 -5.52%
TATAPOWER 25-Sep-14 88.15 -0.05
-0.06%
90.50
87.90
88.96 8,772,000
2,193
10.04% 7,803.57 24,352,000 -472,000 -1.90%
RANBAXY 25-Sep-14 604.70 -2.10
-0.35%
620.50
602.65
611.67 5,557,000
5,557
87.23% 33,990.50 5,704,000 -461,000 -7.48%
FEDERALBNK 25-Sep-14 126.25 0.45
0.36%
128.10
124.45
126.07 10,884,000
2,721
35.44% 13,721.46 16,760,000 -456,000 -2.65%
PFC 25-Sep-14 247.10 -2.30
-0.92%
252.35
245.00
248.97 6,520,000
3,260
-44.86% 16,232.84 8,968,000 -452,000 -4.80%
HINDUNILVR 25-Sep-14 739.50 -12.85
-1.71%
753.00
732.55
740.60 1,993,500
3,987
17.75% 14,763.86 4,211,500 -438,000 -9.42%
BHARTIARTL 25-Sep-14 416.15 -1.30
-0.31%
420.80
409.40
415.58 5,205,000
5,205
57.87% 21,630.94 8,563,000 -423,000 -4.71%
ITC 25-Sep-14 360.25 0.25
0.07%
361.75
356.00
358.69 5,986,000
5,986
-25.15% 21,471.18 16,240,000 -412,000 -2.47%
IBREALEST 25-Sep-14 71.05 3.15
4.64%
73.00
67.25
70.12 6,372,000
1,593
56.79% 4,468.05 33,224,000 -400,000 -1.19%
UNIONBANK 25-Sep-14 216.75 -5.10
-2.30%
225.40
215.05
220.36 11,502,000
5,751
-8.17% 25,345.81 7,892,000 -390,000 -4.71%
IFCI 25-Sep-14 33.65 -0.70
-2.04%
34.55
33.50
33.98 17,325,000
1,925
-27.90% 5,887.04 57,501,000 -369,000 -0.64%
APOLLOTYRE 25-Sep-14 206.80 0.85
0.41%
211.50
204.50
208.43 16,370,000
8,185
4.39% 34,119.99 14,500,000 -362,000 -2.44%
SKSMICRO 25-Sep-14 320.50 3.95
1.25%
324.05
317.25
320.62 1,672,000
1,672
-4.02% 5,360.77 3,071,000 -359,000 -10.47%
SUNPHARMA 25-Sep-14 807.90 1.20
0.15%
824.80
800.00
813.24 7,570,500
15,141
65.48% 61,566.33 8,784,000 -338,000 -3.71%
BANKBARODA 25-Sep-14 953.05 -8.35
-0.87%
969.00
939.00
951.38 3,989,500
7,979
1.94% 37,955.31 4,075,000 -321,000 -7.30%
PNB 25-Sep-14 978.40 -16.95
-1.70%
1,001.45
973.25
982.93 2,194,500
4,389
-22.00% 21,570.40 4,303,000 -313,000 -6.78%
ABIRLANUVO 25-Sep-14 1,695.15 25.00
1.50%
1,715.15
1,667.25
1,695.02 1,181,000
4,724
56.22% 20,018.19 1,469,750 -307,000 -17.28%
YESBANK 25-Sep-14 583.95 -8.95
-1.51%
598.00
582.15
588.06 6,572,000
6,572
-34.38% 38,647.30 8,491,000 -305,000 -3.47%
HINDZINC 25-Sep-14 165.25 -0.80
-0.48%
167.60
162.95
165.55 1,534,000
767
-8.91% 2,539.54 11,988,000 -292,000 -2.38%
HINDPETRO 25-Sep-14 478.95 -8.55
-1.75%
491.65
477.75
483.79 4,538,000
4,538
-19.57% 21,954.39 7,518,000 -270,000 -3.47%
ASIANPAINT 25-Sep-14 668.95 7.80
1.18%
673.30
661.05
668.64 1,751,000
3,502
46.10% 11,707.89 3,556,000 -268,000 -7.01%
CENTURYTEX 25-Sep-14 585.45 -13.30
-2.22%
604.90
581.40
593.81 5,473,000
5,473
-5.28% 32,499.22 6,794,000 -251,000 -3.56%
BPCL 25-Sep-14 657.85 -6.00
-0.90%
671.50
654.20
664.41 2,080,500
4,161
-33.72% 13,823.05 3,830,500 -227,500 -5.61%
SBIN 25-Sep-14 2,574.20 -56.90
-2.16%
2,664.00
2,563.30
2,600.65 4,150,875
33,207
-10.47% 107,949.73 4,089,000 -222,500 -5.16%
KTKBANK 25-Sep-14 125.45 -1.50
-1.18%
128.35
125.10
126.11 2,848,000
1,424
-39.58% 3,591.61 16,268,000 -222,000 -1.35%
SYNDIBANK 25-Sep-14 127.00 -2.00
-1.55%
129.95
126.20
127.61 9,332,000
2,333
-13.43% 11,908.57 10,568,000 -220,000 -2.04%
ZEEL 25-Sep-14 312.95 5.90
1.92%
317.00
303.35
310.44 8,549,000
8,549
-13.08% 26,539.52 4,716,000 -220,000 -4.46%
BATAINDIA 25-Sep-14 1,302.30 33.30
2.62%
1,307.00
1,265.00
1,284.15 518,000
2,072
7.30% 6,651.90 361,750 -218,000 -37.60%
JSWENERGY 25-Sep-14 76.55 -1.20
-1.54%
78.20
75.70
76.65 2,848,000
712
-36.65% 2,182.99 6,728,000 -216,000 -3.11%
NMDC 25-Sep-14 174.55 -1.85
-1.05%
176.60
171.75
174.26 2,028,000
1,014
10.10% 3,533.99 19,488,000 -200,000 -1.02%
ANDHRABANK 25-Sep-14 79.95 -1.15
-1.42%
82.10
79.25
80.43 10,048,000
2,512
-20.98% 8,081.61 22,360,000 -196,000 -0.87%
DLF 25-Sep-14 172.50 -3.50
-1.99%
176.65
171.30
173.36 13,468,000
6,734
-23.62% 23,348.12 29,826,000 -192,000 -0.64%
CIPLA 25-Sep-14 629.05 6.55
1.05%
638.50
618.40
631.63 7,581,000
7,581
64.88% 47,883.87 5,181,000 -186,000 -3.47%
KOTAKBANK 25-Sep-14 1,060.65 11.00
1.05%
1,069.00
1,046.05
1,061.24 2,479,500
4,959
51.47% 26,313.45 3,484,000 -183,000 -4.99%
ICICIBANK 25-Sep-14 1,568.95 0.00
0.00%
1,578.00
1,558.45
1,567.71 4,228,750
16,915
-10.95% 66,294.54 6,281,750 -181,250 -2.80%
UCOBANK 25-Sep-14 85.40 -2.25
-2.57%
88.15
85.00
86.10 7,472,000
1,868
-30.81% 6,433.39 22,612,000 -172,000 -0.75%
IOC 25-Sep-14 372.05 -7.65
-2.01%
382.75
371.00
376.58 1,646,000
1,646
-34.50% 6,198.51 3,614,000 -170,000 -4.49%
SIEMENS 25-Sep-14 891.90 -2.85
-0.32%
907.60
886.45
895.12 1,081,000
2,162
18.66% 9,676.25 1,233,000 -154,500 -11.14%
DABUR 25-Sep-14 223.70 0.95
0.43%
227.95
222.60
225.41 2,540,000
1,270
118.21% 5,725.41 8,254,000 -136,000 -1.62%
ALBK 25-Sep-14 123.60 -2.10
-1.67%
127.10
122.35
124.26 9,228,000
2,307
-17.07% 11,466.71 19,068,000 -132,000 -0.69%
HAVELLS 25-Sep-14 271.45 -2.15
-0.79%
276.20
268.70
272.42 2,101,250
1,681
-42.67% 5,724.23 6,093,750 -116,250 -1.87%
HEROMOTOCO 25-Sep-14 2,957.80 -37.70
-1.26%
3,016.20
2,943.00
2,969.69 745,750
5,966
-37.93% 22,146.46 1,239,000 -110,250 -8.17%
TATACHEM 25-Sep-14 398.35 -2.40
-0.60%
409.50
395.75
403.48 2,969,000
2,969
51.33% 11,979.32 3,590,000 -110,000 -2.97%
HCLTECH 25-Sep-14 1,673.20 30.45
1.85%
1,712.10
1,625.00
1,683.71 2,124,500
8,498
138.91% 35,770.42 2,543,250 -105,000 -3.96%
INDUSINDBK 25-Sep-14 631.60 -0.40
-0.06%
636.30
623.90
630.52 2,619,500
5,239
-21.81% 16,516.47 6,227,500 -95,000 -1.50%
ADANIENT 25-Sep-14 496.75 -14.70
-2.87%
513.80
492.00
504.16 6,186,000
6,186
-22.38% 31,187.34 6,511,000 -80,000 -1.21%
SRTRANSFIN 25-Sep-14 969.10 6.80
0.71%
976.40
945.00
966.06 711,000
1,422
20.92% 6,868.69 711,000 -75,500 -9.60%
TITAN 25-Sep-14 389.55 0.55
0.14%
393.40
383.15
388.02 2,309,000
2,309
-5.37% 8,959.38 6,906,000 -70,000 -1.00%
BAJAJ-AUTO 25-Sep-14 2,414.30 10.60
0.44%
2,435.00
2,372.00
2,409.69 618,625
4,949
-28.88% 14,906.94 1,095,125 -69,375 -5.96%
SUNTV 25-Sep-14 344.05 0.65
0.19%
346.90
340.60
343.61 807,000
807
-41.35% 2,772.93 2,265,000 -69,000 -2.96%
JSWSTEEL 25-Sep-14 1,286.25 -46.30
-3.47%
1,348.80
1,280.10
1,301.29 1,881,000
7,524
118.02% 24,477.26 4,566,750 -68,750 -1.48%
RELCAPITAL 25-Sep-14 521.95 -10.50
-1.97%
534.50
519.35
525.35 7,599,000
7,599
-26.74% 39,921.35 13,458,000 -61,000 -0.45%
MCLEODRUSS 25-Sep-14 312.60 1.45
0.47%
315.90
308.80
312.44 801,000
801
-28.93% 2,502.64 1,929,000 -57,000 -2.87%
BHEL 27-Nov-14 222.30 -0.60
-0.27%
225.95
221.30
223.25 218,000
109
127.08% 486.69 518,000 -56,000 -9.76%
BANKNIFTY 25-Sep-14 16,160.40 -47.55
-0.29%
16,235.00
16,073.40
16,149.84 2,124,825
84,993
-33.56% 343,155.84 1,571,825 -50,300 -3.10%
TECHM 25-Sep-14 2,479.10 42.60
1.75%
2,498.05
2,444.10
2,479.61 1,285,625
10,285
94.53% 31,878.49 1,970,500 -48,500 -2.40%
ONGC 25-Sep-14 406.05 -9.60
-2.31%
418.80
403.25
411.40 11,499,000
11,499
55.41% 47,306.89 22,219,000 -46,000 -0.21%
JINDALSTEL 25-Sep-14 211.30 -10.60
-4.78%
223.00
208.75
216.24 7,955,000
7,955
13.71% 17,201.89 16,343,000 -40,000 -0.24%
IGL 25-Sep-14 426.75 0.20
0.05%
434.25
421.00
428.34 1,554,000
1,554
11.16% 6,656.40 968,000 -38,000 -3.78%
ACC 25-Sep-14 1,510.00 -4.75
-0.31%
1,524.00
1,498.00
1,512.03 1,145,500
4,582
69.89% 17,320.30 1,478,000 -36,000 -2.38%
WIPRO 25-Sep-14 588.25 6.30
1.08%
592.60
576.60
587.28 3,071,500
6,143
21.00% 18,038.31 5,566,000 -32,000 -0.57%
S&P500 19-Sep-14 2,019.00 9.75
0.49%
2,022.25
2,017.75
2,020.12 78,750
0
-46.37% 1,590.84 115,000 -31,750 -21.64%
BHARATFORG 25-Sep-14 853.45 -15.80
-1.82%
874.90
849.00
862.76 3,272,000
3,272
-38.70% 28,229.51 3,502,000 -31,000 -0.88%
CANBK 25-Sep-14 395.85 -7.95
-1.97%
406.85
394.65
399.46 4,498,000
4,498
-25.44% 17,967.71 8,204,000 -30,000 -0.36%
GRASIM 25-Sep-14 3,696.35 76.85
2.12%
3,711.00
3,613.50
3,685.40 466,250
3,730
49.62% 17,183.18 1,147,250 -28,500 -2.42%
ULTRACEMCO 25-Sep-14 2,650.90 6.30
0.24%
2,663.40
2,605.40
2,651.40 300,625
2,405
-8.03% 7,970.77 830,375 -14,500 -1.72%
EICHERMOT 25-Sep-14 11,635.25 -68.35
-0.58%
12,067.00
11,575.10
11,802.99 186,500
1,492
45.28% 22,012.58 115,000 -12,125 -9.54%
DJIA 19-Sep-14 17,335.00 120.00
0.70%
17,370.00
17,330.00
17,341.56 26,675
0
- 4,625.86 17,775 -11,725 -39.75%
UBL 25-Sep-14 727.60 12.05
1.68%
736.75
713.00
727.35 137,250
549
40.41% 998.29 493,500 -11,000 -2.18%
COLPAL 25-Sep-14 1,631.60 -16.80
-1.02%
1,664.50
1,625.10
1,639.67 169,000
676
-34.18% 2,771.04 678,250 -9,750 -1.42%
APOLLOHOSP 25-Sep-14 1,155.90 5.25
0.46%
1,165.60
1,149.00
1,157.50 76,250
305
-46.30% 882.59 366,750 -8,250 -2.20%
MINDTREE 25-Sep-14 1,219.90 30.00
2.52%
1,235.40
1,180.00
1,213.09 556,000
2,224
28.63% 6,744.78 276,250 -8,250 -2.90%
JUBLFOOD 25-Sep-14 1,244.65 -14.15
-1.12%
1,274.00
1,235.00
1,250.63 307,750
1,231
-15.22% 3,848.81 1,583,000 -8,000 -0.50%
TATAMTRDVR 25-Sep-14 368.30 -10.00
-2.64%
382.50
365.50
373.05 7,940,000
3,970
-21.14% 29,620.17 19,526,000 -6,000 -0.03%
VOLTAS 27-Nov-14 242.60 -5.40
-2.18%
248.15
242.60
244.62 20,000
10
-9.09% 48.92 38,000 -6,000 -13.64%
MRF 25-Sep-14 31,845.25 193.05
0.61%
32,215.00
31,694.00
31,975.58 50,125
401
-23.18% 16,027.76 36,250 -1,500 -3.97%
BHARATFORG 27-Nov-14 860.00 -17.00
-1.94%
860.00
860.00
860.00 1,000
1
0.00% 8.60 7,000 -1,000 -12.50%
MARUTI 25-Sep-14 3,090.75 37.25
1.22%
3,099.90
3,031.40
3,068.81 1,419,500
11,356
-22.34% 43,561.76 1,726,875 -750 -0.04%
ABIRLANUVO 27-Nov-14 1,709.55 11.55
0.68%
1,709.55
1,709.55
1,720.86 2,750
11
120.00% 47.32 3,500 -250 -6.67%
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.