Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
Jun 17, 15:30
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
ADANIPOWER 27-Jun-19 46.70 -1.85 -3.81% 48.60
46.05
46.85 129,560,000 -2,340,000 -1.77% 18,360,000
16,300,000
12.64%
ICICIBANK 27-Jun-19 416.40 -2.10 -0.50% 421.05
414.35
416.99 83,983,625 -2,167,000 -2.52% 22,756,250
20,515,000
10.92%
BHARTIARTL 27-Jun-19 346.70 -7.95 -2.24% 356.65
343.60
349.23 32,762,700 -2,110,140 -6.05% 12,053,712
7,813,071
54.28%
BEL 27-Jun-19 109.10 -1.75 -1.58% 112.05
108.30
110.14 22,278,000 -1,848,000 -7.66% 17,466,000
15,156,000
15.24%
SOUTHBANK 27-Jun-19 13.00 -0.20 -1.52% 13.65
13.00
13.32 71,485,137 -1,491,345 -2.04% 25,419,147
17,465,307
45.54%
SUZLON 27-Jun-19 4.05 -0.05 -1.22% 4.25
4.00
4.09 199,652,000 -1,444,000 -0.72% 21,736,000
20,064,000
8.33%
IFCI 27-Jun-19 8.40 -0.35 -4.00% 8.70
8.35
8.54 35,455,000 -1,155,000 -3.15% 4,025,000
2,765,000
45.57%
PCJEWELLER 27-Jun-19 44.80 -10.35 -18.77% 52.90
44.15
46.66 11,277,500 -916,500 -7.52% 4,959,500
13,650,000
-63.67%
RELINFRA 27-Jun-19 56.55 -1.70 -2.92% 57.20
49.55
54.67 12,630,800 -913,900 -6.75% 5,467,800
3,517,800
55.43%
PNB 27-Jun-19 75.90 -0.95 -1.24% 77.65
75.65
76.66 109,522,000 -847,000 -0.77% 32,291,000
40,271,000
-19.82%
EXIDEIND 27-Jun-19 200.45 -5.55 -2.69% 207.35
199.15
202.70 8,624,000 -844,000 -8.91% 3,974,000
1,892,000
110.04%
DLF 27-Jun-19 172.20 -5.75 -3.23% 178.05
170.65
173.48 47,216,000 -806,000 -1.68% 19,167,200
29,247,400
-34.47%
ORIENTBANK 27-Jun-19 91.15 -0.45 -0.49% 92.60
90.50
91.32 8,001,000 -791,000 -9.00% 5,775,000
8,463,000
-31.76%
TATASTEEL 27-Jun-19 473.35 -29.00 -5.77% 501.45
472.70
482.21 28,340,371 -770,286 -2.65% 21,975,432
10,936,788
100.93%
TV18BRDCST 27-Jun-19 25.75 -1.45 -5.33% 27.10
25.75
26.43 34,281,000 -754,000 -2.15% 6,968,000
8,840,000
-21.18%
NATIONALUM 27-Jun-19 48.45 -0.70 -1.42% 49.35
48.30
48.76 36,728,000 -720,000 -1.92% 9,624,000
7,648,000
25.84%
MANAPPURAM 27-Jun-19 140.75 -1.50 -1.05% 143.00
139.95
141.06 11,298,000 -708,000 -5.90% 7,566,000
16,074,000
-52.93%
INDIACEM 27-Jun-19 93.00 -3.40 -3.53% 96.55
92.65
94.61 15,682,500 -616,500 -3.78% 9,868,500
9,490,500
3.98%
UNIONBANK 27-Jun-19 72.30 -0.55 -0.75% 74.00
71.90
72.84 33,432,000 -609,000 -1.79% 11,613,000
12,082,000
-3.88%
RECLTD 27-Jun-19 152.90 -3.95 -2.52% 156.40
151.70
153.33 26,178,000 -582,000 -2.17% 12,966,000
12,852,000
0.89%
IDEA 27-Jun-19 12.00 -0.50 -4.00% 12.50
12.00
12.19 379,995,368 -576,172 -0.15% 37,590,256
41,742,668
-9.95%
TATAPOWER 27-Jun-19 64.60 -0.75 -1.15% 65.55
63.80
64.64 55,917,000 -576,000 -1.02% 8,667,000
7,425,000
16.73%
MOTHERSUMI 27-Jun-19 122.90 -0.30 -0.24% 125.50
121.60
123.61 29,372,100 -544,350 -1.82% 9,122,850
9,932,250
-8.15%
CGPOWER 27-Jun-19 30.25 -0.30 -0.98% 31.10
29.25
30.22 11,772,000 -540,000 -4.39% 9,072,000
6,420,000
41.31%
JSWSTEEL 27-Jun-19 260.40 -11.15 -4.11% 270.35
258.95
262.31 46,849,500 -465,000 -0.98% 15,660,000
7,429,500
110.78%
NHPC 27-Jun-19 23.85 -0.70 -2.85% 24.20
23.85
23.99 9,936,000 -459,000 -4.42% 1,053,000
1,026,000
2.63%
EQUITAS 27-Jun-19 135.00 -1.40 -1.03% 137.00
133.70
134.76 7,852,000 -432,000 -5.21% 3,308,000
10,600,000
-68.79%
ALBK 27-Jun-19 40.55 -0.95 -2.29% 41.55
40.15
40.76 14,378,000 -403,000 -2.73% 6,578,000
4,836,000
36.02%
SUNPHARMA 27-Jun-19 381.50 -12.05 -3.06% 395.45
380.55
387.04 49,471,400 -344,300 -0.69% 9,729,500
14,819,200
-34.35%
NMDC 27-Jun-19 106.00 -1.15 -1.07% 110.80
105.15
106.79 23,640,000 -342,000 -1.43% 4,944,000
11,382,000
-56.56%
INFIBEAM 27-Jun-19 43.95 -2.20 -4.77% 45.45
43.90
44.52 9,296,000 -324,000 -3.37% 3,408,000
3,652,000
-6.68%
IBULHSGFIN 27-Jun-19 649.10 -23.35 -3.47% 684.00
647.00
667.64 18,236,500 -319,500 -1.72% 12,982,000
29,036,500
-55.29%
GRASIM 27-Jun-19 876.85 -22.15 -2.46% 903.80
874.70
882.61 11,300,250 -295,500 -2.55% 2,340,750
2,306,250
1.50%
IDBI 27-Jun-19 35.50 -0.45 -1.25% 35.95
34.50
35.16 24,430,000 -290,000 -1.17% 1,270,000
1,570,000
-19.11%
UJJIVAN 27-Jun-19 332.40 -3.65 -1.09% 338.45
328.10
331.53 3,790,400 -288,000 -7.06% 2,595,200
3,796,800
-31.65%
HDFC 27-Jun-19 2,180.80 -8.10 -0.37% 2,190.05
2,170.30
2,178.48 23,375,000 -282,000 -1.19% 2,275,000
2,613,500
-12.95%
KOTAKBANK 27-Jun-19 1,468.90 -8.95 -0.61% 1,482.05
1,456.55
1,466.68 7,844,800 -250,000 -3.09% 3,798,400
3,632,800
4.56%
BPCL 27-Jun-19 377.90 -8.50 -2.20% 385.15
376.85
380.74 10,843,200 -241,200 -2.18% 6,400,800
4,347,000
47.25%
TATAGLOBAL 27-Jun-19 247.15 -0.85 -0.34% 252.00
244.00
247.71 9,951,750 -227,250 -2.23% 6,727,500
5,406,750
24.43%
NTPC 27-Jun-19 133.05 -0.30 -0.22% 134.30
131.70
133.01 46,478,400 -225,600 -0.48% 7,867,200
8,486,400
-7.30%
ASHOKLEY 27-Jun-19 83.60 -4.10 -4.68% 87.60
83.45
85.13 59,708,000 -208,000 -0.35% 30,600,000
14,900,000
105.37%
OIL 27-Jun-19 174.10 -2.55 -1.44% 176.35
173.80
175.05 6,138,594 -197,142 -3.11% 849,750
1,033,296
-17.76%
ITC 27-Jun-19 276.85 -1.90 -0.68% 278.75
275.50
276.74 80,486,400 -192,000 -0.24% 9,513,600
6,350,400
49.81%
VEDL 27-Jun-19 164.15 -5.65 -3.33% 169.05
163.45
165.18 46,312,800 -179,400 -0.39% 10,729,500
9,660,000
11.07%
BANKNIFTY 27-Jun-19 30,360.00 -251.40 -0.82% 30,614.45
30,306.00
30,417.95 1,649,440 -177,220 -9.70% 2,250,020
2,955,200
-23.86%
RELCAPITAL 27-Jun-19 64.80 -6.05 -8.54% 70.25
64.00
68.13 11,599,500 -172,500 -1.47% 3,862,500
3,754,500
2.88%
KTKBANK 27-Jun-19 104.90 -1.75 -1.64% 107.00
104.40
105.49 8,239,100 -159,800 -1.90% 3,008,000
4,244,100
-29.13%
WIPRO 27-Jun-19 294.15 -0.95 -0.32% 296.65
294.00
295.06 42,553,600 -156,800 -0.37% 7,308,800
10,905,600
-32.98%
TITAN 27-Jun-19 1,261.55 -22.55 -1.76% 1,292.00
1,253.00
1,266.27 7,843,500 -132,750 -1.66% 4,744,500
2,850,000
66.47%
HINDPETRO 27-Jun-19 295.60 -10.75 -3.51% 304.60
294.40
297.87 14,427,000 -132,300 -0.91% 7,045,500
5,701,500
23.57%
BERGEPAINT 27-Jun-19 324.00 -5.10 -1.55% 328.70
323.20
325.12 3,033,800 -129,800 -4.10% 1,300,200
853,600
52.32%
INDIANB 27-Jun-19 256.40 -7.65 -2.90% 269.90
256.25
262.76 2,980,000 -126,000 -4.06% 3,264,000
2,994,000
9.02%
VGUARD 27-Jun-19 234.85 -4.30 -1.80% 238.80
234.05
235.54 1,905,000 -123,000 -6.07% 735,000
552,000
33.15%
IRB 27-Jun-19 109.10 -3.75 -3.32% 113.20
109.10
110.35 6,934,400 -99,200 -1.41% 2,665,600
4,576,000
-41.75%
VOLTAS 27-Jun-19 598.75 -6.45 -1.07% 607.85
595.60
601.74 3,927,000 -98,000 -2.43% 1,797,000
1,526,000
17.76%
BALKRISIND 27-Jun-19 756.50 -5.70 -0.75% 767.60
754.00
760.16 2,193,600 -92,000 -4.03% 1,408,000
1,766,400
-20.29%
MRPL 27-Jun-19 58.95 -0.10 -0.17% 59.50
58.50
59.00 2,975,000 -91,000 -2.97% 707,000
1,323,000
-46.56%
WOCKPHARMA 27-Jun-19 374.20 -13.75 -3.54% 391.65
371.80
380.56 2,307,600 -87,300 -3.65% 1,038,600
2,401,200
-56.75%
BSOFT 27-Jun-19 90.30 -0.40 -0.44% 91.15
88.55
89.89 2,389,500 -72,000 -2.93% 717,750
1,044,000
-31.25%
INDIGO 27-Jun-19 1,640.05 -11.35 -0.69% 1,656.00
1,637.25
1,646.17 2,404,800 -70,200 -2.84% 1,375,200
1,831,200
-24.90%
TATACHEM 27-Jun-19 619.95 -7.30 -1.16% 629.85
619.50
624.98 3,017,250 -61,500 -2.00% 590,250
910,500
-35.17%
TECHM 27-Jun-19 737.90 -4.10 -0.55% 744.00
736.40
739.54 11,070,000 -60,000 -0.54% 1,730,400
2,156,400
-19.76%
HAVELLS 27-Jun-19 773.50 -6.55 -0.84% 780.00
771.00
773.84 5,031,000 -57,000 -1.12% 1,256,000
1,197,000
4.93%
IGL 27-Jun-19 333.20 -2.15 -0.64% 336.05
332.25
334.13 3,212,000 -52,250 -1.60% 1,718,750
2,750,000
-37.50%
LT 27-Jun-19 1,504.35 -25.35 -1.66% 1,541.90
1,498.05
1,515.16 11,373,750 -51,000 -0.45% 2,484,375
2,642,625
-5.99%
RECLTD 25-Jul-19 153.25 -4.20 -2.67% 156.45
152.50
153.94 600,000 -48,000 -7.41% 558,000
384,000
45.31%
CADILAHC 27-Jun-19 243.20 -2.80 -1.14% 249.50
242.95
245.74 15,376,000 -46,400 -0.30% 3,238,400
3,636,800
-10.95%
GODREJIND 27-Jun-19 459.85 -4.95 -1.06% 468.80
456.15
461.41 1,518,000 -42,000 -2.69% 528,000
492,000
7.32%
SIEMENS 27-Jun-19 1,252.90 -5.00 -0.40% 1,268.00
1,248.05
1,256.70 1,080,200 -37,950 -3.39% 495,000
452,100
9.49%
DCBBANK 27-Jun-19 228.00 -5.90 -2.52% 232.75
227.65
229.74 3,024,000 -36,000 -1.18% 2,956,500
2,182,500
35.46%
CANFINHOME 27-Jun-19 337.50 -8.10 -2.34% 345.00
336.60
339.30 2,721,600 -34,200 -1.24% 880,200
957,600
-8.08%
CHENNPETRO 27-Jun-19 209.40 -1.00 -0.48% 209.40
207.00
208.30 759,600 -34,200 -4.31% 387,000
493,200
-21.53%
BAJFINANCE 27-Jun-19 3,474.95 -43.75 -1.24% 3,532.85
3,455.85
3,489.92 5,069,250 -33,500 -0.66% 2,658,500
2,101,500
26.50%
UJJIVAN 25-Jul-19 332.50 -3.45 -1.03% 333.20
328.75
330.37 110,400 -32,000 -22.47% 137,600
100,800
36.51%
REPCOHOME 27-Jun-19 356.95 -16.45 -4.41% 375.70
356.65
364.64 400,400 -30,800 -7.14% 293,700
183,700
59.88%
MARUTI 27-Jun-19 6,610.00 -144.20 -2.13% 6,767.80
6,585.10
6,652.45 2,737,275 -30,375 -1.10% 803,100
867,450
-7.42%
BAJAJFINSV 27-Jun-19 8,137.00 -99.05 -1.20% 8,253.70
8,125.05
8,179.09 653,250 -25,375 -3.74% 261,875
194,375
34.73%
BAJAJ-AUTO 27-Jun-19 2,850.45 -31.25 -1.08% 2,880.15
2,841.60
2,857.48 2,181,500 -25,000 -1.13% 524,000
800,250
-34.52%
PIDILITIND 27-Jun-19 1,244.45 -0.90 -0.07% 1,258.70
1,237.55
1,245.82 2,388,500 -24,000 -0.99% 1,206,000
962,500
25.30%
SUNTV 27-Jun-19 515.55 -9.35 -1.78% 526.15
509.65
517.05 6,453,000 -24,000 -0.37% 3,492,000
1,967,000
77.53%
ASIANPAINT 27-Jun-19 1,404.00 -11.40 -0.81% 1,424.45
1,402.50
1,410.75 5,213,400 -23,400 -0.45% 1,153,200
903,000
27.71%
GAIL 27-Jun-19 306.10 -2.65 -0.86% 309.30
303.60
305.62 18,845,022 -21,336 -0.11% 6,227,445
5,392,674
15.48%
RAYMOND 27-Jun-19 779.70 -9.65 -1.22% 797.85
778.30
786.57 2,412,800 -20,000 -0.82% 956,800
985,600
-2.92%
BIOCON 27-Jun-19 244.80 -4.05 -1.63% 248.85
244.05
246.44 14,535,000 -16,200 -0.11% 3,051,000
5,976,000
-48.95%
CONCOR 27-Jun-19 529.10 -8.80 -1.64% 536.40
529.10
532.81 2,092,857 -15,630 -0.74% 281,340
570,495
-50.68%
INDUSINDBK 27-Jun-19 1,407.35 -23.65 -1.65% 1,447.25
1,401.85
1,414.91 8,630,100 -14,400 -0.17% 6,060,900
11,820,300
-48.72%
MFSL 27-Jun-19 415.15 -11.60 -2.72% 425.35
409.00
417.10 1,848,000 -14,400 -0.77% 616,800
403,200
52.98%
MUTHOOTFIN 27-Jun-19 624.95 -11.15 -1.75% 639.50
621.35
629.42 2,853,000 -13,500 -0.47% 1,423,500
1,954,500
-27.17%
AMARAJABAT 27-Jun-19 602.00 -12.85 -2.09% 613.50
599.05
605.36 1,318,800 -12,600 -0.95% 1,141,000
491,400
132.19%
MCX 27-Jun-19 792.55 -1.45 -0.18% 800.30
788.70
794.91 1,642,900 -12,600 -0.76% 199,500
352,800
-43.45%
GODFRYPHLP 27-Jun-19 875.00 -11.95 -1.35% 891.85
857.35
867.80 438,900 -10,500 -2.34% 207,200
101,500
104.14%
BHARATFORG 27-Jun-19 441.65 -13.15 -2.89% 456.50
441.00
449.53 8,090,400 -9,600 -0.12% 3,120,000
1,844,400
69.16%
UPL 27-Jun-19 993.70 -14.60 -1.45% 1,013.80
992.50
1,003.03 9,843,600 -9,000 -0.09% 2,280,600
2,018,400
12.99%
AJANTPHARM 27-Jun-19 959.40 -2.60 -0.27% 974.00
952.00
964.94 528,000 -5,500 -1.03% 322,000
1,420,500
-77.33%
EICHERMOT 27-Jun-19 19,746.50 -7.55 -0.04% 19,869.95
19,635.00
19,763.75 319,450 -5,025 -1.55% 68,975
90,400
-23.70%
NESTLEIND 27-Jun-19 11,492.05 -36.85 -0.32% 11,649.65
11,424.95
11,538.50 304,600 -5,000 -1.61% 49,600
48,950
1.33%
BEML 27-Jun-19 869.50 -27.80 -3.10% 899.85
864.70
881.62 878,500 -4,900 -0.55% 1,234,800
2,060,100
-40.06%
BRITANNIA 27-Jun-19 2,914.65 -52.05 -1.75% 2,974.25
2,904.75
2,926.22 1,891,200 -4,200 -0.22% 269,600
152,000
77.37%
EQUITAS 25-Jul-19 134.90 -2.00 -1.46% 136.10
134.90
135.19 152,000 -4,000 -2.56% 24,000
152,000
-84.21%
PAGEIND 27-Jun-19 20,015.55 -133.90 -0.66% 20,255.00
19,979.00
20,119.47 151,150 -3,425 -2.22% 16,075
29,975
-46.37%
PETRONET 29-Aug-19 232.10 -9.05 -3.75% 232.10
232.10
232.10 9,000 -3,000 -25.00% 3,000
0
-
NIFTY 29-Aug-19 11,782.30 -138.50 -1.16% 11,911.15
11,765.00
11,834.83 93,600 -2,175 -2.27% 62,475
43,650
43.13%
OFSS 27-Jun-19 3,227.60 -9.60 -0.30% 3,262.80
3,221.50
3,239.03 262,650 -1,200 -0.45% 16,800
20,700
-18.84%
BOSCHLTD 27-Jun-19 16,510.05 -446.75 -2.63% 16,965.05
16,471.40
16,688.54 154,380 -1,080 -0.69% 10,320
8,970
15.05%
TATASTEEL 29-Aug-19 465.40 -33.10 -6.64% 484.15
465.40
473.56 39,257 -1,061 -2.63% 19,098
2,122
800.00%
MRF 27-Jun-19 54,760.00 -89.30 -0.16% 55,450.00
54,147.60
54,885.46 30,810 -710 -2.25% 6,380
3,420
86.55%
NESTLEIND 25-Jul-19 11,576.95 -24.15 -0.21% 11,657.10
11,554.00
11,603.96 5,100 -550 -9.73% 5,450
4,300
26.74%
SHREECEM 27-Jun-19 20,034.00 -452.15 -2.21% 20,444.00
19,929.85
20,116.81 108,750 -200 -0.18% 27,100
26,750
1.31%
NIFTYIT 27-Jun-19 16,215.00 -45.00 -0.28% 16,280.00
16,205.00
16,246.50 14,350 -100 -0.69% 2,950
5,300
-44.34%
NIFTYIT 25-Jul-19 16,250.00 -96.00 -0.59% 16,280.00
16,250.00
16,265.00 150 -50 -25.00% 100
150
-33.33%
Sections
Follow us on
Available On
PCI DSS Compliant