Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
Jul 22, 15:33
in for

Decrease in open interest along with a decrease in price mostly indicates long unwinding.

Symbol Expiry Date Last Price Chg
(Rs)
Chg
(%)
High
Low
Average
Price
Open
Interest
Decrease in OI Decrease
(%)
Vol. Shares
Prev. Volume
%
Change
IDEA 25-Jul-19 10.80 -0.15 -1.37% 10.95
10.65
10.80 291,984,000 -68,348,000 -18.97% 177,184,000
120,456,000
47.09%
PNB 25-Jul-19 72.60 -0.15 -0.21% 73.55
71.35
72.46 79,289,000 -13,174,000 -14.25% 48,062,000
46,193,000
4.05%
ITC 25-Jul-19 265.00 -3.70 -1.38% 269.00
264.65
266.04 65,611,200 -10,584,000 -13.89% 23,275,200
15,446,400
50.68%
L&TFH 25-Jul-19 107.80 -2.35 -2.13% 110.80
105.10
108.08 22,365,000 -9,261,000 -29.28% 49,482,000
30,109,500
64.34%
IDBI 25-Jul-19 33.45 -0.50 -1.47% 34.05
32.70
33.60 19,164,000 -6,480,000 -25.27% 8,616,000
1,596,000
439.85%
FEDERALBNK 25-Jul-19 95.40 -3.40 -3.44% 98.40
94.80
96.37 33,649,000 -6,013,000 -15.16% 36,372,000
24,591,000
47.91%
INFY 25-Jul-19 786.75 -0.55 -0.07% 792.90
782.90
788.90 44,365,200 -5,880,000 -11.70% 12,466,800
13,557,600
-8.05%
SBIN 25-Jul-19 352.35 -4.55 -1.27% 359.40
349.65
353.86 51,804,000 -5,868,000 -10.17% 68,487,000
52,779,000
29.76%
HDFC 25-Jul-19 2,189.00 -110.15 -4.79% 2,289.10
2,183.80
2,214.42 18,229,000 -5,784,500 -24.09% 11,243,500
5,945,500
89.11%
WIPRO 25-Jul-19 264.65 -0.95 -0.36% 266.90
263.25
265.12 24,947,200 -4,995,200 -16.68% 12,374,400
12,582,400
-1.65%
AXISBANK 25-Jul-19 729.50 -1.20 -0.16% 739.90
721.75
731.06 37,893,600 -4,910,400 -11.47% 20,323,200
14,434,800
40.79%
NBCC 25-Jul-19 50.70 -0.60 -1.17% 51.25
49.30
50.45 24,471,500 -3,621,000 -12.89% 21,326,500
27,446,500
-22.30%
M&M 25-Jul-19 565.25 -7.15 -1.25% 577.50
561.30
567.82 16,484,000 -3,462,000 -17.36% 7,783,000
6,888,000
12.99%
NMDC 25-Jul-19 113.45 -1.75 -1.52% 115.15
111.55
113.49 23,286,000 -3,300,000 -12.41% 10,248,000
12,468,000
-17.81%
M&MFIN 25-Jul-19 357.25 -4.45 -1.23% 362.60
351.70
356.28 9,482,500 -2,545,000 -21.16% 5,546,250
5,712,500
-2.91%
NIFTY 25-Jul-19 11,351.35 -70.50 -0.62% 11,407.75
11,311.55
11,347.18 12,663,525 -2,438,700 -16.15% 11,676,525
12,011,775
-2.79%
GAIL 25-Jul-19 137.75 -0.25 -0.18% 139.10
135.35
137.74 25,309,830 -2,426,970 -8.75% 12,902,946
13,559,028
-4.84%
DHFL 25-Jul-19 51.60 -0.50 -0.96% 55.00
50.00
52.61 13,772,000 -2,420,000 -14.95% 8,556,000
4,032,000
112.20%
HDFCBANK 25-Jul-19 2,307.90 -68.75 -2.89% 2,352.50
2,286.80
2,310.31 11,456,750 -2,354,750 -17.05% 10,343,000
5,552,000
86.29%
KOTAKBANK 25-Jul-19 1,449.05 -46.20 -3.09% 1,497.90
1,448.40
1,465.80 5,847,200 -2,269,200 -27.96% 9,172,800
5,991,200
53.10%
CANBK 25-Jul-19 265.00 -0.75 -0.28% 269.55
261.05
264.82 7,556,000 -1,998,000 -20.91% 13,004,000
13,766,000
-5.54%
UPL 25-Jul-19 639.90 -3.90 -0.61% 647.45
636.05
642.20 12,489,300 -1,696,500 -11.96% 4,272,300
5,271,300
-18.95%
HINDUNILVR 25-Jul-19 1,689.45 -34.25 -1.99% 1,723.30
1,662.70
1,689.08 8,148,900 -1,693,800 -17.21% 4,299,900
2,740,500
56.90%
CIPLA 25-Jul-19 530.85 -6.80 -1.26% 541.30
527.10
535.38 8,771,000 -1,637,000 -15.73% 4,140,000
1,887,000
119.40%
MARICO 25-Jul-19 362.70 -2.40 -0.66% 369.00
360.60
364.65 5,798,000 -1,625,000 -21.89% 3,728,400
3,120,000
19.50%
ADANIPORTS 25-Jul-19 405.80 -0.30 -0.07% 409.70
397.60
404.68 13,485,000 -1,502,500 -10.03% 8,562,500
7,455,000
14.86%
MANAPPURAM 25-Jul-19 120.90 -2.50 -2.03% 124.05
119.00
120.50 10,830,000 -1,476,000 -11.99% 9,918,000
13,470,000
-26.37%
INDUSINDBK 25-Jul-19 1,415.00 -6.45 -0.45% 1,430.90
1,384.15
1,409.97 7,392,400 -1,424,800 -16.16% 8,691,600
10,265,600
-15.33%
BHARATFORG 25-Jul-19 434.75 -2.40 -0.55% 441.00
428.85
434.57 6,416,400 -1,220,400 -15.98% 4,930,800
3,013,200
63.64%
TECHM 25-Jul-19 659.40 -1.00 -0.15% 665.00
655.40
660.46 14,056,800 -1,213,200 -7.94% 3,111,600
4,303,200
-27.69%
POWERGRID 25-Jul-19 204.25 -1.25 -0.61% 206.90
202.80
204.89 28,592,000 -1,144,000 -3.85% 7,600,000
10,156,000
-25.17%
TITAN 25-Jul-19 1,084.00 -6.55 -0.60% 1,093.35
1,062.45
1,078.49 7,521,750 -1,074,000 -12.49% 5,387,250
6,897,000
-21.89%
GLENMARK 25-Jul-19 429.05 -3.55 -0.82% 432.10
420.20
426.83 4,889,000 -1,069,000 -17.94% 3,181,000
2,351,000
35.30%
TVSMOTOR 25-Jul-19 380.80 -14.75 -3.73% 397.40
378.55
385.09 6,493,300 -1,038,400 -13.79% 6,319,500
3,953,400
59.85%
ICICIPRULI 25-Jul-19 376.50 -0.95 -0.25% 381.65
372.25
376.24 3,268,500 -864,000 -20.91% 2,073,000
1,917,000
8.14%
BAJFINANCE 25-Jul-19 3,269.00 -53.45 -1.61% 3,324.05
3,171.00
3,235.10 4,556,750 -810,250 -15.10% 7,264,250
6,806,500
6.73%
PETRONET 25-Jul-19 240.95 -1.55 -0.64% 242.80
237.40
239.90 15,342,000 -789,000 -4.89% 5,577,000
4,005,000
39.25%
APOLLOTYRE 25-Jul-19 172.00 -0.15 -0.09% 173.35
169.10
172.03 9,090,000 -783,000 -7.93% 7,347,000
7,668,000
-4.19%
LICHSGFIN 25-Jul-19 512.50 -11.65 -2.22% 524.00
508.75
516.30 7,850,700 -713,900 -8.34% 5,660,600
4,722,300
19.87%
PEL 25-Jul-19 1,891.05 -4.15 -0.22% 1,926.00
1,854.55
1,898.55 2,575,456 -706,378 -21.52% 2,063,264
2,489,084
-17.11%
SRTRANSFIN 25-Jul-19 1,039.20 -22.10 -2.08% 1,070.25
1,032.55
1,048.67 3,448,800 -672,600 -16.32% 2,259,600
1,798,200
25.66%
GODREJCP 25-Jul-19 621.55 -6.85 -1.09% 630.70
615.35
622.91 5,049,600 -617,600 -10.90% 1,722,400
1,230,400
39.99%
LT 25-Jul-19 1,387.00 -10.05 -0.72% 1,404.75
1,378.75
1,391.70 10,394,625 -590,250 -5.37% 3,564,375
3,273,000
8.90%
JUBLFOOD 25-Jul-19 1,200.90 -13.90 -1.14% 1,216.70
1,191.20
1,202.76 1,888,500 -481,000 -20.30% 2,009,500
1,945,000
3.32%
COLPAL 25-Jul-19 1,163.00 -4.65 -0.40% 1,181.75
1,153.00
1,167.11 1,449,000 -433,300 -23.02% 1,354,500
3,676,400
-63.16%
IGL 25-Jul-19 316.00 -3.90 -1.22% 320.90
315.00
317.34 3,718,000 -423,500 -10.23% 3,085,500
6,894,250
-55.25%
CHOLAFIN 25-Jul-19 256.05 -8.85 -3.34% 263.05
254.30
257.98 2,727,500 -400,000 -12.79% 2,622,500
1,987,500
31.95%
KAJARIACER 25-Jul-19 522.00 -8.25 -1.56% 539.90
517.95
526.29 1,985,100 -373,100 -15.82% 2,212,600
2,268,500
-2.46%
APOLLOHOSP 25-Jul-19 1,366.60 -11.40 -0.83% 1,387.90
1,354.00
1,366.62 1,059,500 -316,500 -23.00% 1,155,500
709,000
62.98%
TATAELXSI 25-Jul-19 677.05 -24.20 -3.45% 708.40
676.65
689.24 1,617,600 -315,000 -16.30% 1,684,800
1,221,000
37.99%
JUSTDIAL 25-Jul-19 714.00 -23.85 -3.23% 740.00
698.05
714.41 2,461,200 -273,000 -9.98% 7,870,800
4,972,800
58.28%
ESCORTS 25-Jul-19 491.20 -17.60 -3.46% 505.90
486.00
495.72 5,041,300 -270,600 -5.09% 7,654,900
4,986,300
53.52%
MGL 25-Jul-19 763.75 -14.85 -1.91% 775.00
757.00
764.79 727,800 -259,200 -26.26% 571,800
708,000
-19.24%
BANKNIFTY 25-Jul-19 29,370.10 -411.25 -1.38% 29,698.65
29,265.00
29,393.32 1,207,340 -253,900 -17.38% 2,969,820
3,363,180
-11.70%
RBLBANK 25-Jul-19 476.95 -24.60 -4.90% 495.10
470.85
481.01 8,227,200 -242,400 -2.86% 19,640,400
55,860,000
-64.84%
RAMCOCEM 25-Jul-19 762.10 -0.50 -0.07% 776.80
750.75
761.22 666,400 -240,000 -26.48% 526,400
598,400
-12.03%
BRITANNIA 25-Jul-19 2,730.00 -12.45 -0.45% 2,764.20
2,715.45
2,736.46 2,018,000 -237,600 -10.53% 595,000
583,400
1.99%
CESC 25-Jul-19 756.70 -2.90 -0.38% 768.05
738.20
759.66 779,200 -188,000 -19.44% 566,400
680,000
-16.71%
NIITTECH 25-Jul-19 1,305.15 -11.05 -0.84% 1,316.30
1,303.30
1,308.69 827,250 -161,250 -16.31% 588,750
717,000
-17.89%
SIEMENS 25-Jul-19 1,187.90 -6.30 -0.53% 1,196.80
1,172.85
1,183.69 1,002,650 -160,050 -13.77% 552,750
751,300
-26.43%
BAJAJFINSV 25-Jul-19 7,168.20 -390.95 -5.17% 7,556.70
7,100.00
7,246.09 605,875 -122,375 -16.80% 1,008,875
654,750
54.09%
BATAINDIA 25-Jul-19 1,286.50 -7.50 -0.58% 1,296.00
1,265.90
1,282.97 2,020,150 -118,250 -5.53% 1,881,550
3,458,400
-45.59%
CUMMINSIND 25-Jul-19 724.00 -0.25 -0.03% 730.65
717.10
725.45 1,710,800 -112,700 -6.18% 347,200
663,600
-47.68%
TORNTPHARM 25-Jul-19 1,487.05 -26.95 -1.78% 1,522.00
1,465.25
1,491.48 600,500 -53,000 -8.11% 805,000
870,500
-7.52%
EICHERMOT 25-Jul-19 16,996.25 -590.20 -3.36% 17,674.05
16,915.55
17,207.08 342,000 -45,075 -11.65% 280,900
229,375
22.46%
PAGEIND 25-Jul-19 19,230.00 -634.35 -3.19% 19,837.90
19,115.00
19,399.87 154,100 -30,100 -16.34% 94,775
40,075
136.49%
SHREECEM 25-Jul-19 21,060.00 -48.45 -0.23% 21,090.00
20,622.00
20,826.58 95,400 -24,500 -20.43% 50,950
55,450
-8.12%
NESTLEIND 25-Jul-19 11,336.00 -222.95 -1.93% 11,573.95
11,284.40
11,403.13 339,400 -18,050 -5.05% 79,050
62,350
26.78%
BAJFINANCE 26-Sep-19 3,301.65 -58.10 -1.73% 3,310.80
3,230.00
3,272.04 11,500 -1,000 -8.00% 8,750
6,500
34.62%
KOTAKBANK 26-Sep-19 1,463.00 -44.05 -2.92% 1,489.00
1,461.00
1,471.50 23,200 -400 -1.69% 6,800
10,000
-32.00%
Sections
Follow us on
Available On
PCI DSS Compliant