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 (%)
ITC 30-Apr-15 329.80 8.95
2.79%
332.05
321.85
327.98 11,953,000
11,953
22.32% 39,203.45 51,404,000 -4,228,000 -7.60%
JSWENERGY 30-Apr-15 119.50 -1.30
-1.08%
122.30
117.60
120.07 12,252,000
3,063
128.41% 14,710.98 12,652,000 -1,492,000 -10.55%
ICICIBANK 30-Apr-15 321.05 2.65
0.83%
321.70
315.55
319.10 25,697,500
20,558
-8.56% 82,000.72 65,823,750 -1,348,750 -2.01%
AXISBANK 30-Apr-15 567.40 13.95
2.52%
569.20
553.65
560.83 14,735,000
29,470
-32.76% 82,638.30 28,324,500 -1,295,500 -4.37%
ONGC 30-Apr-15 317.40 9.40
3.05%
319.40
305.85
313.07 4,903,500
9,807
24.27% 15,351.39 23,975,000 -1,218,500 -4.84%
NIFTY 30-Apr-15 8,557.50 122.60
1.45%
8,570.00
8,452.35
8,504.87 10,161,750
406,470
-18.18% 864,243.63 20,123,150 -1,163,950 -5.47%
SBIN 30-Apr-15 270.00 3.40
1.28%
270.80
265.10
268.50 25,106,250
20,085
-41.58% 67,410.28 79,591,250 -1,116,250 -1.38%
PTC 30-Apr-15 79.50 4.90
6.57%
80.80
74.70
78.07 4,020,000
1,005
68.06% 3,138.41 9,808,000 -908,000 -8.47%
NTPC 30-Apr-15 148.90 1.75
1.19%
149.20
146.70
148.30 4,418,000
2,209
6.71% 6,551.89 31,678,000 -884,000 -2.71%
JPASSOCIAT 30-Apr-15 25.30 0.50
2.02%
25.60
24.85
25.23 28,568,000
3,571
-19.28% 7,207.71 144,440,000 -856,000 -0.59%
L&TFH 30-Apr-15 63.40 1.30
2.09%
63.55
62.00
63.11 3,908,000
977
-40.86% 2,466.34 50,020,000 -560,000 -1.11%
TATASTEEL 30-Apr-15 325.70 6.95
2.18%
328.65
317.65
323.14 7,024,500
14,049
-20.68% 22,698.97 26,383,500 -550,000 -2.04%
POWERGRID 30-Apr-15 146.30 -0.25
-0.17%
147.00
145.05
146.01 2,824,000
1,412
-0.63% 4,123.32 23,986,000 -518,000 -2.11%
LT 30-Apr-15 1,739.25 45.60
2.69%
1,744.80
1,671.35
1,723.70 3,871,250
15,485
-1.70% 66,728.74 6,863,000 -505,750 -6.86%
IOB 30-Apr-15 43.20 1.10
2.61%
43.45
41.80
42.81 2,388,000
597
-44.72% 1,022.30 12,588,000 -456,000 -3.50%
ADANIPOWER 30-Apr-15 47.95 1.30
2.79%
48.30
46.80
47.63 13,432,000
1,679
-13.32% 6,397.66 59,224,000 -448,000 -0.75%
TATAGLOBAL 30-Apr-15 151.00 3.60
2.44%
151.45
147.75
149.57 3,812,000
1,906
-31.51% 5,701.61 33,582,000 -436,000 -1.28%
ALBK 30-Apr-15 101.55 2.25
2.27%
102.10
97.80
100.13 3,556,000
1,778
-41.59% 3,560.62 7,678,000 -352,000 -4.38%
HDFC 30-Apr-15 1,315.10 36.50
2.85%
1,317.00
1,285.90
1,304.22 2,491,000
9,964
-21.82% 32,488.12 9,142,250 -323,500 -3.42%
DISHTV 30-Apr-15 82.10 0.40
0.49%
82.85
81.55
82.13 3,016,000
754
-45.91% 2,477.04 22,348,000 -280,000 -1.24%
COALINDIA 30-Apr-15 361.65 9.60
2.73%
362.50
349.95
357.95 2,789,000
2,789
-10.67% 9,983.23 13,746,000 -266,000 -1.90%
RANBAXY 30-Apr-15 807.65 -0.45
-0.06%
816.75
803.65
809.09 1,411,500
2,823
-38.19% 11,420.31 5,021,000 -216,500 -4.13%
RPOWER 30-Apr-15 57.15 1.55
2.79%
57.55
55.75
56.70 9,572,000
2,393
8.87% 5,427.32 71,680,000 -216,000 -0.30%
JINDALSTEL 30-Apr-15 157.30 -1.85
-1.16%
161.75
155.35
157.22 6,143,000
6,143
-41.63% 9,658.02 27,107,000 -206,000 -0.75%
INDIACEM 30-Apr-15 90.00 5.15
6.07%
90.50
86.05
89.03 4,570,000
2,285
-17.21% 4,068.67 16,292,000 -152,000 -0.92%
ASIANPAINT 30-Apr-15 813.40 25.65
3.26%
815.00
790.25
806.57 1,972,000
3,944
-10.10% 15,905.56 5,347,000 -151,500 -2.76%
HDFCBANK 30-Apr-15 1,048.45 18.30
1.78%
1,051.00
1,027.20
1,040.16 4,353,500
17,414
-35.62% 45,283.37 46,764,000 -149,000 -0.32%
AMBUJACEM 30-Apr-15 258.75 5.90
2.33%
259.25
251.40
255.80 1,909,000
1,909
11.51% 4,883.22 5,255,000 -144,000 -2.67%
HINDALCO 30-Apr-15 132.50 -2.65
-1.96%
135.20
131.35
132.55 6,048,000
3,024
-20.15% 8,016.62 22,440,000 -136,000 -0.60%
WIPRO 30-Apr-15 627.95 8.45
1.36%
629.85
621.15
625.76 1,450,000
2,900
-47.53% 9,073.52 5,962,500 -132,000 -2.17%
HINDUNILVR 30-Apr-15 869.45 7.60
0.88%
877.40
858.75
869.74 1,588,500
3,177
-15.84% 13,815.82 7,228,000 -130,000 -1.77%
IDFC 30-Apr-15 170.40 0.60
0.35%
171.00
167.90
169.60 11,798,000
5,899
-49.45% 20,009.41 63,550,000 -126,000 -0.20%
SUNPHARMA 30-Apr-15 1,021.95 -1.75
-0.17%
1,034.90
1,016.10
1,024.06 2,322,500
9,290
-29.74% 23,783.79 13,204,000 -125,500 -0.94%
KTKBANK 30-Apr-15 126.00 3.75
3.07%
126.20
122.75
124.86 1,810,000
905
-29.35% 2,259.97 18,346,000 -120,000 -0.65%
INDUSINDBK 30-Apr-15 893.80 6.30
0.71%
895.90
882.00
889.35 1,811,500
3,623
-40.34% 16,110.58 7,354,500 -116,000 -1.55%
M&M 30-Apr-15 1,208.15 7.20
0.60%
1,220.35
1,192.95
1,208.01 884,500
3,538
2.02% 10,684.85 3,105,000 -115,000 -3.57%
TATACHEM 30-Apr-15 442.35 11.40
2.65%
444.50
429.70
437.03 1,191,000
1,191
-15.59% 5,205.03 3,267,000 -112,000 -3.31%
CESC 30-Apr-15 601.20 19.15
3.29%
603.30
583.80
594.86 704,000
1,408
10.34% 4,187.81 1,636,000 -103,000 -5.92%
TATACOMM 30-Apr-15 417.45 8.00
1.95%
419.30
407.05
415.17 1,851,000
1,851
-16.21% 7,684.80 6,005,000 -101,000 -1.65%
ULTRACEMCO 30-Apr-15 2,961.55 132.00
4.67%
2,974.00
2,830.05
2,911.49 618,125
4,945
134.92% 17,996.65 1,276,500 -99,375 -7.22%
BHARTIARTL 30-Apr-15 393.30 13.25
3.49%
395.90
381.00
391.32 4,775,000
9,550
-46.01% 18,685.53 9,672,500 -93,500 -0.96%
IDBI 30-Apr-15 72.45 1.45
2.04%
72.85
70.70
71.87 7,640,000
1,910
-59.76% 5,490.87 37,348,000 -88,000 -0.24%
HEROMOTOCO 30-Apr-15 2,664.55 63.90
2.46%
2,691.60
2,585.05
2,643.29 484,500
3,876
26.34% 12,806.74 1,753,375 -83,625 -4.55%
ANDHRABANK 30-Apr-15 81.15 1.40
1.76%
81.40
79.35
80.40 3,916,000
979
-43.38% 3,148.46 14,312,000 -76,000 -0.53%
ZEEL 30-Apr-15 345.10 3.50
1.02%
347.00
340.00
343.49 1,323,000
1,323
-50.26% 4,544.37 9,350,000 -76,000 -0.81%
RELINFRA 30-Apr-15 437.40 10.95
2.57%
438.40
429.00
433.51 2,746,000
5,492
-34.34% 11,904.18 6,298,000 -72,000 -1.13%
RELCAPITAL 30-Apr-15 434.40 6.90
1.61%
435.90
428.00
432.22 3,213,000
6,426
-42.43% 13,887.23 11,103,000 -62,500 -0.56%
TCS 30-Apr-15 2,580.40 35.25
1.38%
2,586.15
2,540.15
2,562.31 950,375
7,603
-25.61% 24,351.55 3,792,625 -55,625 -1.45%
ARVIND 30-Apr-15 271.05 4.35
1.63%
272.00
264.55
268.70 3,713,000
3,713
-31.57% 9,976.83 7,314,000 -51,000 -0.69%
BIOCON 30-Apr-15 434.95 9.70
2.28%
436.40
423.65
429.79 1,300,500
2,601
-15.96% 5,589.42 4,182,500 -50,500 -1.19%
GLENMARK 30-Apr-15 790.60 10.20
1.31%
795.50
775.70
788.55 873,000
1,746
-37.33% 6,884.04 2,577,000 -45,000 -1.72%
BANKNIFTY 30-Apr-15 18,525.65 248.30
1.36%
18,550.00
18,235.00
18,392.30 2,710,550
108,422
-32.84% 498,532.49 2,013,300 -35,650 -1.74%
GAIL 30-Apr-15 380.70 -1.60
-0.42%
382.75
374.50
378.34 1,219,000
2,438
50.49% 4,611.96 7,394,000 -29,500 -0.40%
HCLTECH 30-Apr-15 979.65 10.55
1.09%
985.50
958.50
970.86 1,680,250
6,721
-38.04% 16,312.88 9,143,750 -27,000 -0.29%
KOTAKBANK 30-Apr-15 1,325.80 10.45
0.79%
1,329.75
1,304.35
1,317.98 1,312,250
5,249
-5.15% 17,295.19 4,893,250 -21,500 -0.44%
DRREDDY 30-Apr-15 3,458.15 10.25
0.30%
3,467.35
3,406.95
3,442.42 286,875
2,295
-28.70% 9,875.44 1,178,625 -19,125 -1.60%
NMDC 30-Apr-15 129.55 2.80
2.21%
130.20
125.90
127.78 2,964,000
1,482
75.59% 3,787.40 12,320,000 -16,000 -0.13%
ENGINERSIN 30-Apr-15 196.80 4.00
2.07%
198.45
192.05
196.32 318,000
318
-49.36% 624.30 3,396,000 -15,000 -0.44%
S&P500 17-Apr-15 2,069.50 22.00
1.07%
2,072.50
2,061.50
2,065.26 69,350
2,774
-60.76% 1,432.26 164,000 -14,750 -8.25%
UBL 30-Apr-15 999.45 8.05
0.81%
1,006.00
990.00
997.77 290,000
580
15.08% 2,893.53 723,000 -14,500 -1.97%
PTC 28-May-15 80.70 5.20
6.89%
81.40
75.55
77.95 120,000
30
20.00% 93.54 180,000 -12,000 -6.25%
HAVELLS 30-Apr-15 310.65 5.85
1.92%
311.60
304.40
308.40 1,483,000
1,483
-8.46% 4,573.57 3,402,000 -11,000 -0.32%
ACC 30-Apr-15 1,596.45 30.25
1.93%
1,604.50
1,561.35
1,580.76 661,750
2,647
-4.85% 10,460.68 1,279,750 -10,250 -0.79%
SSLT 30-Apr-15 190.75 0.20
0.10%
193.15
186.90
190.38 3,469,000
3,469
-31.13% 6,604.28 20,320,000 -10,000 -0.05%
BANKBARODA 28-May-15 166.95 2.60
1.58%
167.80
160.30
164.14 112,500
90
-52.38% 184.66 537,500 -5,000 -0.92%
GRASIM 30-Apr-15 3,660.40 66.20
1.84%
3,683.05
3,565.05
3,638.40 196,125
1,569
22.20% 7,135.81 1,801,250 -5,000 -0.28%
DLF 28-May-15 161.75 4.10
2.60%
162.00
155.75
158.65 110,000
55
7.84% 174.52 136,000 -4,000 -2.86%
IOB 28-May-15 43.50 1.05
2.47%
43.65
42.30
43.12 80,000
20
81.82% 34.50 184,000 -4,000 -2.13%
ABIRLANUVO 30-Apr-15 1,680.40 31.45
1.91%
1,684.75
1,644.30
1,666.88 230,500
922
-3.56% 3,842.16 1,348,000 -4,000 -0.30%
SKSMICRO 30-Apr-15 458.75 11.15
2.49%
461.00
446.15
453.92 3,326,000
3,326
-30.21% 15,097.38 5,342,000 -3,000 -0.06%
ACC 28-May-15 1,605.60 29.45
1.87%
1,605.60
1,566.40
1,585.32 5,500
22
-55.10% 87.19 9,000 -2,750 -23.40%
CIPLA 28-May-15 714.50 8.75
1.24%
721.60
711.00
716.51 27,500
55
-36.05% 197.04 36,500 -2,500 -6.41%
LT 28-May-15 1,751.55 46.65
2.74%
1,755.45
1,707.30
1,735.14 25,750
103
-49.76% 446.80 49,750 -2,250 -4.33%
HINDALCO 28-May-15 133.80 -2.25
-1.65%
135.00
132.70
133.62 82,000
41
-28.07% 109.57 580,000 -2,000 -0.34%
MINDTREE 28-May-15 1,340.00 -28.00
-2.05%
1,350.00
1,324.00
1,336.97 7,250
29
163.64% 96.93 3,000 -1,750 -36.84%
LUPIN 28-May-15 2,032.00 39.55
1.98%
2,035.00
1,992.75
2,021.17 9,000
36
-50.00% 181.91 18,500 -1,250 -6.33%
SIEMENS 30-Apr-15 1,423.55 27.65
1.98%
1,428.65
1,395.25
1,417.12 784,500
3,138
-2.36% 11,117.31 1,366,250 -1,250 -0.09%
AUROPHARMA 28-May-15 1,247.35 21.20
1.73%
1,253.75
1,234.00
1,244.27 12,750
51
-44.57% 158.64 33,250 -1,000 -2.92%
DIVISLAB 30-Apr-15 1,824.15 11.50
0.63%
1,829.00
1,811.00
1,820.01 63,625
509
-44.37% 1,157.98 501,500 -1,000 -0.20%
M&M 28-May-15 1,216.00 2.05
0.17%
1,222.85
1,202.00
1,213.96 10,250
41
-10.87% 124.43 15,750 -1,000 -5.97%
EICHERMOT 30-Apr-15 16,139.15 471.45
3.01%
16,179.00
15,739.95
15,993.56 82,125
657
7.53% 13,134.71 211,500 -875 -0.41%
BHARTIARTL 28-May-15 396.10 14.25
3.73%
397.50
383.75
393.82 25,000
50
-55.36% 98.46 30,000 -500 -1.64%
BAJAJ-AUTO 28-May-15 2,065.20 19.95
0.98%
2,072.75
2,031.55
2,059.72 2,875
23
-52.08% 59.22 8,875 -125 -1.39%
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.