Present

Associate Sponsors:

Sector Sponsors:

Moneycontrol
Presents Budget 2019

Associate Sponsors

SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
Feb 15, 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
YESBANK 28-Feb-19 218.35 -3.50 -1.58% 226.50
211.75
219.45 125,861,750 -9,630,250 -7.11% 131,199,250
242,740,750
-45.95%
SOUTHBANK 28-Feb-19 12.95 -0.30 -2.26% 13.20
12.80
12.97 138,297,393 -4,871,727 -3.40% 24,126,648
15,311,142
57.58%
RCOM 28-Feb-19 5.45 -0.15 -2.68% 5.70
5.40
5.55 62,016,000 -3,672,000 -5.59% 41,310,000
45,560,000
-9.33%
RPOWER 28-Feb-19 10.10 -0.60 -5.61% 10.80
10.05
10.37 77,232,000 -2,976,000 -3.71% 8,272,000
8,432,000
-1.90%
SBIN 28-Feb-19 264.10 -4.15 -1.55% 270.40
262.15
265.23 76,542,000 -2,274,000 -2.89% 53,733,000
69,879,000
-23.11%
IDFCFIRSTB 28-Feb-19 44.45 -0.30 -0.67% 44.95
43.70
44.34 127,032,000 -2,208,000 -1.71% 17,604,000
15,468,000
13.81%
ICICIBANK 28-Feb-19 343.50 -1.30 -0.38% 348.40
341.30
344.33 91,872,000 -2,202,750 -2.34% 39,121,500
41,459,000
-5.64%
JSWSTEEL 28-Feb-19 268.20 -13.65 -4.84% 280.40
266.00
270.50 57,348,000 -1,965,000 -3.31% 16,851,000
17,115,000
-1.54%
JISLJALEQS 28-Feb-19 55.55 -0.90 -1.59% 57.90
55.10
56.45 34,965,000 -1,926,000 -5.22% 9,756,000
17,100,000
-42.95%
JPASSOCIAT 28-Feb-19 5.00 -0.25 -4.76% 5.20
4.90
5.04 82,170,000 -1,760,000 -2.10% 10,725,000
12,705,000
-15.58%
HDFC 28-Feb-19 1,885.05 -24.40 -1.28% 1,913.65
1,863.70
1,877.68 27,318,000 -1,555,500 -5.39% 5,382,000
2,703,500
99.08%
ASHOKLEY 28-Feb-19 80.10 -4.85 -5.71% 82.70
77.80
80.04 73,004,000 -832,000 -1.13% 70,956,000
74,712,000
-5.03%
AXISBANK 28-Feb-19 687.00 -8.10 -1.17% 702.40
683.60
691.09 36,115,200 -780,000 -2.11% 20,869,200
22,702,800
-8.08%
PCJEWELLER 28-Feb-19 66.65 -0.35 -0.52% 69.00
64.70
66.75 12,220,000 -747,500 -5.76% 4,654,000
15,795,000
-70.53%
HDFCBANK 28-Feb-19 2,104.50 -15.60 -0.74% 2,125.00
2,084.80
2,098.38 9,786,500 -710,500 -6.77% 4,587,250
4,060,750
12.97%
SUZLON 28-Feb-19 3.45 -0.10 -2.82% 3.50
3.35
3.43 222,832,000 -684,000 -0.31% 26,372,000
29,868,000
-11.70%
JINDALSTEL 28-Feb-19 138.50 -4.50 -3.15% 143.40
136.85
139.71 26,244,000 -652,500 -2.43% 14,649,750
16,436,250
-10.87%
TITAN 28-Feb-19 1,042.00 -4.90 -0.47% 1,054.70
1,021.15
1,037.65 12,279,750 -633,000 -4.90% 6,567,000
4,829,250
35.98%
MANAPPURAM 28-Feb-19 104.65 -3.20 -2.97% 107.00
103.60
105.16 9,174,000 -606,000 -6.20% 6,300,000
8,580,000
-26.57%
BHARATFORG 28-Feb-19 468.50 -11.25 -2.34% 480.00
459.55
467.04 11,913,600 -547,200 -4.39% 5,148,000
4,951,200
3.97%
RCOM 28-Mar-19 5.45 -0.10 -1.80% 5.60
5.45
5.51 6,970,000 -544,000 -7.24% 1,088,000
1,292,000
-15.79%
PETRONET 28-Feb-19 214.65 -3.55 -1.63% 220.55
214.60
216.84 11,298,000 -504,000 -4.27% 4,743,000
3,015,000
57.31%
APOLLOTYRE 28-Feb-19 201.45 -2.25 -1.10% 204.05
197.00
199.81 9,333,000 -483,000 -4.92% 7,539,000
7,035,000
7.16%
DHFL 28-Feb-19 122.70 -5.60 -4.36% 129.40
121.30
124.68 17,991,000 -451,500 -2.45% 10,755,000
32,523,000
-66.93%
KTKBANK 28-Feb-19 111.60 -3.85 -3.33% 114.55
111.05
112.54 11,792,300 -432,400 -3.54% 4,408,600
6,706,900
-34.27%
EXIDEIND 28-Feb-19 205.85 -3.95 -1.88% 209.80
204.10
207.14 9,738,000 -398,000 -3.93% 2,810,000
2,910,000
-3.44%
L&TFH 28-Feb-19 125.25 -2.65 -2.07% 128.05
123.30
125.53 23,589,000 -346,500 -1.45% 15,007,500
22,252,500
-32.56%
UPL 28-Feb-19 818.60 -4.10 -0.50% 821.65
807.00
814.77 15,727,200 -345,600 -2.15% 4,606,800
3,915,600
17.65%
ESCORTS 28-Feb-19 640.95 -6.00 -0.93% 645.25
627.00
636.05 3,811,500 -341,000 -8.21% 4,195,400
5,759,600
-27.16%
TCS 28-Feb-19 2,044.95 -4.70 -0.23% 2,057.20
2,019.35
2,038.28 12,409,250 -309,750 -2.44% 2,057,500
1,293,750
59.03%
KOTAKBANK 28-Feb-19 1,286.65 -6.65 -0.51% 1,292.65
1,273.95
1,283.43 8,468,800 -292,800 -3.34% 4,894,400
5,100,000
-4.03%
DIVISLAB 28-Feb-19 1,628.95 -14.80 -0.90% 1,632.90
1,536.00
1,587.07 3,182,400 -282,400 -8.15% 4,349,600
959,200
353.46%
MUTHOOTFIN 28-Feb-19 516.20 -9.40 -1.79% 528.00
510.05
516.97 1,833,000 -265,500 -12.65% 2,239,500
1,824,000
22.78%
SREINFRA 28-Feb-19 24.35 -2.10 -7.94% 26.25
22.55
24.66 8,916,000 -264,000 -2.88% 15,660,000
6,012,000
160.48%
RELINFRA 28-Feb-19 114.30 -3.40 -2.89% 121.10
114.25
117.06 9,380,800 -253,500 -2.63% 8,158,800
12,242,100
-33.35%
BAJFINANCE 28-Feb-19 2,562.95 -58.55 -2.23% 2,615.50
2,512.00
2,557.40 6,033,500 -243,000 -3.87% 3,119,500
2,228,750
39.97%
PNB 28-Feb-19 70.45 -2.15 -2.96% 73.40
69.60
71.03 106,106,000 -224,000 -0.21% 42,091,000
33,614,000
25.22%
BATAINDIA 28-Feb-19 1,259.75 -0.20 -0.02% 1,267.85
1,240.60
1,253.12 2,865,500 -206,800 -6.73% 2,919,400
3,554,100
-17.86%
HAVELLS 28-Feb-19 688.95 -8.95 -1.28% 699.00
678.50
688.32 5,068,000 -199,000 -3.78% 2,455,000
1,997,000
22.93%
CANFINHOME 28-Feb-19 248.50 -18.70 -7.00% 267.50
245.30
253.88 4,064,400 -198,000 -4.65% 3,382,200
2,995,200
12.92%
RBLBANK 28-Feb-19 549.50 -4.75 -0.86% 558.75
545.85
551.62 4,947,600 -192,000 -3.74% 2,488,800
2,086,800
19.26%
JUSTDIAL 28-Feb-19 475.95 -15.00 -3.06% 490.65
465.50
476.01 1,962,800 -176,400 -8.25% 3,844,400
3,059,000
25.68%
EQUITAS 28-Feb-19 114.40 -2.05 -1.76% 116.95
112.85
114.90 11,188,000 -172,000 -1.51% 3,472,000
7,052,000
-50.77%
HEXAWARE 28-Feb-19 361.20 -7.70 -2.09% 368.90
358.00
362.69 3,447,000 -168,000 -4.65% 1,846,500
3,268,500
-43.51%
STAR 28-Feb-19 400.45 -10.75 -2.61% 410.10
392.00
401.86 4,369,200 -159,500 -3.52% 2,918,300
2,186,800
33.45%
M&MFIN 28-Feb-19 378.65 -11.45 -2.94% 390.85
372.70
378.92 12,587,500 -138,750 -1.09% 4,280,000
3,576,250
19.68%
UBL 28-Feb-19 1,330.00 -82.05 -5.81% 1,403.00
1,316.00
1,350.31 3,250,800 -130,900 -3.87% 4,723,600
3,292,100
43.48%
SUNTV 28-Feb-19 550.50 -28.25 -4.88% 578.45
541.05
555.65 7,439,000 -130,000 -1.72% 7,706,000
7,808,000
-1.31%
RAYMOND 28-Feb-19 686.50 -21.85 -3.08% 703.35
683.00
690.73 3,776,800 -129,600 -3.32% 1,240,800
1,376,000
-9.83%
JUBLFOOD 28-Feb-19 1,303.80 -12.75 -0.97% 1,316.95
1,276.00
1,296.06 2,796,500 -126,500 -4.33% 2,687,000
2,843,000
-5.49%
ZEEL 28-Feb-19 428.55 -4.35 -1.00% 439.85
421.00
428.46 19,736,600 -124,800 -0.63% 16,525,600
18,645,900
-11.37%
SUNPHARMA 28-Feb-19 424.60 -17.75 -4.01% 441.00
417.45
425.75 50,539,500 -111,100 -0.22% 17,732,000
14,322,000
23.81%
SRF 28-Feb-19 2,206.50 -45.80 -2.03% 2,251.75
2,171.75
2,203.92 787,000 -104,500 -11.72% 1,089,000
1,620,000
-32.78%
TECHM 28-Feb-19 805.70 -2.15 -0.27% 807.30
781.05
795.09 14,905,200 -104,400 -0.70% 7,618,800
3,952,800
92.74%
BEML 28-Feb-19 768.75 -17.40 -2.21% 788.00
768.15
774.66 1,239,700 -95,900 -7.18% 1,554,700
1,981,000
-21.52%
INDUSINDBK 28-Feb-19 1,510.15 -14.30 -0.94% 1,524.55
1,501.20
1,513.37 7,408,500 -90,600 -1.21% 1,877,100
3,318,000
-43.43%
LICHSGFIN 28-Feb-19 438.05 -11.40 -2.54% 453.60
436.80
445.46 9,623,900 -78,100 -0.80% 5,368,000
2,948,000
82.09%
WOCKPHARMA 28-Feb-19 393.55 -14.55 -3.57% 405.50
390.40
396.14 3,641,400 -77,400 -2.08% 1,920,600
1,746,000
10.00%
GODREJIND 28-Feb-19 482.50 -8.35 -1.70% 494.45
479.00
485.84 1,362,000 -72,000 -5.02% 1,237,500
2,308,500
-46.39%
NCC 28-Mar-19 85.00 -2.30 -2.63% 86.65
84.00
84.89 1,224,000 -64,000 -4.97% 1,128,000
1,024,000
10.16%
TATACHEM 28-Feb-19 556.10 -13.45 -2.36% 569.85
551.40
558.81 2,707,500 -60,750 -2.19% 887,250
881,250
0.68%
HINDUNILVR 28-Feb-19 1,779.00 -10.85 -0.61% 1,789.45
1,756.05
1,771.26 9,994,200 -57,600 -0.57% 2,055,000
1,809,000
13.60%
INDIGO 28-Feb-19 1,156.25 -19.85 -1.69% 1,162.00
1,125.10
1,148.23 2,455,800 -57,000 -2.27% 1,675,800
1,843,200
-9.08%
BALKRISIND 28-Feb-19 823.95 -9.20 -1.10% 833.15
815.00
822.17 2,232,000 -44,800 -1.97% 1,513,600
1,732,000
-12.61%
NESTLEIND 28-Feb-19 10,549.85 -69.45 -0.65% 10,777.80
10,344.60
10,530.98 358,050 -44,450 -11.04% 508,150
222,150
128.74%
UJJIVAN 28-Feb-19 269.60 -9.85 -3.52% 280.20
265.75
273.95 4,220,800 -41,600 -0.98% 4,569,600
8,564,800
-46.65%
ALBK 28-Feb-19 37.40 -1.55 -3.98% 39.40
36.75
37.73 22,893,000 -39,000 -0.17% 9,958,000
12,454,000
-20.04%
ADANIENT 28-Feb-19 118.55 -0.70 -0.59% 122.10
117.55
119.79 20,116,000 -36,000 -0.18% 2,960,000
3,532,000
-16.19%
PIDILITIND 28-Feb-19 1,102.35 -14.60 -1.31% 1,117.00
1,084.00
1,095.90 2,433,000 -35,500 -1.44% 950,000
536,500
77.07%
MFSL 28-Feb-19 387.05 -1.25 -0.32% 392.10
384.00
387.79 1,954,800 -34,800 -1.75% 868,800
1,014,000
-14.32%
CESC 28-Feb-19 677.05 -6.20 -0.91% 682.80
665.00
672.46 1,170,950 -26,400 -2.20% 1,041,150
562,100
85.23%
TATACOMM 28-Feb-19 496.50 -2.75 -0.55% 504.90
495.55
499.94 2,794,000 -25,000 -0.89% 764,000
1,904,000
-59.87%
CADILAHC 28-Feb-19 315.15 -4.75 -1.48% 320.90
307.00
312.55 9,512,000 -22,400 -0.23% 3,745,600
1,614,400
132.01%
TORNTPHARM 28-Feb-19 1,778.35 -2.25 -0.13% 1,793.90
1,754.10
1,775.22 443,500 -21,500 -4.62% 653,000
302,500
115.87%
KAJARIACER 28-Feb-19 510.65 -8.50 -1.64% 519.25
505.10
510.07 2,211,300 -19,500 -0.87% 782,600
877,500
-10.81%
PEL 28-Feb-19 2,169.75 -46.90 -2.12% 2,220.00
2,125.00
2,159.38 3,973,112 -19,328 -0.48% 628,160
668,930
-6.09%
KPIT 28-Feb-19 109.50 -3.95 -3.48% 113.75
107.35
109.93 2,767,500 -18,000 -0.65% 1,982,250
1,325,250
49.58%
CEATLTD 28-Feb-19 1,066.10 -14.65 -1.36% 1,087.00
1,039.05
1,054.69 1,231,200 -17,600 -1.41% 1,234,000
972,400
26.90%
CASTROLIND 28-Feb-19 147.55 -0.95 -0.64% 150.10
147.15
148.40 6,402,200 -17,000 -0.26% 1,754,400
2,342,600
-25.11%
MGL 28-Feb-19 863.20 -5.80 -0.67% 879.85
861.55
870.27 1,005,600 -16,800 -1.64% 338,400
627,000
-46.03%
HEROMOTOCO 28-Feb-19 2,690.30 -94.65 -3.40% 2,796.90
2,690.30
2,720.81 1,858,800 -15,600 -0.83% 1,156,800
869,800
33.00%
GRASIM 28-Feb-19 709.80 -13.30 -1.84% 726.80
691.40
705.38 11,458,500 -15,000 -0.13% 2,810,250
1,542,750
82.16%
BAJAJ-AUTO 28-Feb-19 2,818.00 -16.35 -0.58% 2,851.00
2,804.00
2,822.23 2,046,750 -13,000 -0.63% 1,384,250
665,000
108.16%
MANAPPURAM 28-Mar-19 104.85 -3.50 -3.23% 106.55
104.00
105.27 252,000 -12,000 -4.55% 84,000
96,000
-12.50%
REPCOHOME 28-Feb-19 337.50 -16.15 -4.57% 355.95
337.10
346.14 1,019,700 -11,000 -1.07% 609,400
4,943,400
-87.67%
ULTRACEMCO 28-Feb-19 3,448.00 -52.80 -1.51% 3,500.25
3,386.95
3,435.06 2,190,000 -10,400 -0.47% 534,400
350,200
52.60%
OFSS 28-Feb-19 3,620.90 -8.55 -0.24% 3,656.90
3,569.75
3,617.57 140,400 -9,600 -6.40% 40,800
249,600
-83.65%
JISLJALEQS 28-Mar-19 56.05 -0.25 -0.44% 57.10
55.55
56.43 990,000 -9,000 -0.90% 315,000
540,000
-41.67%
NCC 25-Apr-19 85.55 -1.90 -2.17% 85.55
85.55
85.55 80,000 -8,000 -9.09% 8,000
16,000
-50.00%
MOTHERSUMI 25-Apr-19 131.30 -5.35 -3.92% 132.90
131.00
131.96 51,300 -5,700 -10.00% 14,250
22,800
-37.50%
APOLLOHOSP 28-Feb-19 1,150.10 -3.85 -0.33% 1,156.45
1,134.55
1,146.75 1,090,000 -5,000 -0.46% 637,500
880,000
-27.56%
UJJIVAN 28-Mar-19 269.90 -9.25 -3.31% 278.50
265.80
271.50 136,000 -4,800 -3.41% 67,200
99,200
-32.26%
DCBBANK 28-Mar-19 172.15 -5.85 -3.29% 176.50
171.55
174.69 76,500 -4,500 -5.56% 22,500
27,000
-16.67%
JUBLFOOD 28-Mar-19 1,310.00 -10.70 -0.81% 1,316.75
1,280.00
1,299.54 89,000 -4,500 -4.81% 72,000
30,000
140.00%
UBL 28-Mar-19 1,341.00 -81.30 -5.72% 1,420.00
1,337.00
1,351.29 39,200 -4,200 -9.68% 35,700
16,100
121.74%
NIITTECH 28-Feb-19 1,270.00 -41.55 -3.17% 1,314.00
1,264.00
1,282.05 1,562,250 -3,750 -0.24% 1,572,750
881,250
78.47%
TATASTEEL 25-Apr-19 472.50 -16.20 -3.31% 485.35
472.50
477.48 16,976 -3,183 -15.79% 10,610
5,305
100.00%
GODREJIND 28-Mar-19 484.20 -5.00 -1.02% 494.40
484.20
488.08 33,000 -3,000 -8.33% 12,000
37,500
-68.00%
NIFTYIT 28-Feb-19 15,878.00 -29.00 -0.18% 15,950.00
15,680.00
15,811.00 31,150 -2,800 -8.25% 25,650
18,150
41.32%
RELINFRA 25-Apr-19 116.05 -2.95 -2.48% 121.55
116.05
117.86 22,100 -2,600 -10.53% 11,700
14,300
-18.18%
INFY 25-Apr-19 750.55 -7.75 -1.02% 755.00
745.00
749.06 19,200 -2,400 -11.11% 7,200
0
-
TECHM 25-Apr-19 812.00 -7.55 -0.92% 812.00
791.00
802.32 18,000 -2,400 -11.76% 12,000
0
-
BOSCHLTD 28-Feb-19 18,100.00 -51.00 -0.28% 18,233.60
17,850.10
18,074.57 135,720 -2,250 -1.63% 26,400
65,820
-59.89%
CANFINHOME 25-Apr-19 250.00 -4.05 -1.59% 250.00
249.20
249.60 10,800 -1,800 -14.29% 3,600
5,400
-33.33%
GODFRYPHLP 28-Feb-19 861.15 -20.65 -2.34% 892.90
848.75
868.79 508,900 -1,400 -0.27% 401,800
229,600
75.00%
KAJARIACER 28-Mar-19 508.00 -13.20 -2.53% 515.00
508.00
511.90 46,800 -1,300 -2.70% 5,200
7,800
-33.33%
TORNTPHARM 28-Mar-19 1,778.00 -7.00 -0.39% 1,785.00
1,771.00
1,778.50 19,500 -1,000 -4.88% 4,500
3,500
28.57%
SRF 28-Mar-19 2,210.05 -45.00 -2.00% 2,251.45
2,182.25
2,208.70 35,000 -500 -1.41% 21,000
18,500
13.51%
MRF 28-Feb-19 55,244.25 -1,396.35 -2.47% 56,500.35
55,200.00
55,669.44 36,060 -210 -0.58% 8,460
9,760
-13.32%
MARUTI 25-Apr-19 7,000.70 -108.60 -1.53% 7,096.00
7,000.00
7,029.89 5,550 -150 -2.63% 750
750
0.00%
Sections
Follow us on
Available On
PCI DSS Compliant