MARKET NEWS

English
Specials
Moneycontrol Be a PRO
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
May 14, 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
BHEL 27-May-21 68.15 -3.55 -4.95% 74.45
67.60		 69.82 94,500,000 -12,684,000 -11.83% 12,726,000
183,130,500		 -93.05%
TATAPOWER 27-May-21 102.00 -5.30 -4.94% 108.30
101.20		 103.21 114,918,750 -9,787,500 -7.85% 75,870,000
75,363,750		 0.67%
PNB 27-May-21 36.50 -0.35 -0.95% 37.90
36.25		 36.92 225,296,000 -9,504,000 -4.05% 9,504,000
34,816,000		 -72.70%
IDEA 27-May-21 8.65 -0.20 -2.26% 9.10
8.60		 8.75 567,280,000 -9,100,000 -1.58% 121,730,000
299,670,000		 -59.38%
ONGC 27-May-21 113.35 -2.15 -1.86% 116.00
111.75		 113.26 41,402,900 -4,643,100 -10.08% 23,723,700
51,951,900		 -54.34%
TATAMOTORS 27-May-21 312.85 -14.40 -4.40% 331.75
310.10		 319.04 104,389,800 -3,169,200 -2.95% 88,965,600
117,380,100		 -24.21%
CADILAHC 27-May-21 619.00 -31.20 -4.80% 663.20
616.50		 638.37 20,251,000 -3,093,200 -13.25% 3,141,600
44,671,000		 -92.97%
RBLBANK 27-May-21 188.35 -0.40 -0.21% 192.35
186.80		 189.30 23,298,600 -2,905,800 -11.09% 16,483,600
18,209,100		 -9.48%
CANBK 27-May-21 146.50 -5.85 -3.84% 156.00
146.50		 150.98 57,407,400 -2,424,600 -4.05% 2,473,200
7,651,800		 -67.68%
BEL 27-May-21 143.65 -3.05 -2.08% 148.70
142.80		 145.53 30,483,600 -1,706,200 -5.30% 16,894,800
47,329,000		 -64.30%
FEDERALBNK 27-May-21 79.65 -2.25 -2.75% 83.05
79.25		 80.78 65,530,000 -1,680,000 -2.50% 28,630,000
52,720,000		 -45.69%
HINDALCO 27-May-21 382.80 -17.20 -4.30% 404.70
368.90		 381.80 33,254,050 -1,677,000 -4.80% 51,221,600
22,968,450		 123.01%
IBULHSGFIN 27-May-21 182.85 -5.30 -2.82% 190.20
181.10		 184.92 25,252,600 -1,568,600 -5.85% 14,548,300
17,319,700		 -16.00%
SUNPHARMA 27-May-21 693.50 -12.40 -1.76% 713.15
688.40		 699.07 47,223,400 -1,457,400 -2.99% 10,830,400
11,856,600		 -8.66%
PFC 27-May-21 113.75 -1.75 -1.52% 117.15
113.30		 115.14 37,231,000 -1,258,600 -3.27% 10,949,200
19,492,800		 -43.83%
RECLTD 27-May-21 139.55 -0.55 -0.39% 142.25
138.45		 140.37 13,740,000 -1,152,000 -7.74% 9,726,000
14,586,000		 -33.32%
BHEL 24-Jun-21 68.90 -3.10 -4.31% 76.00
67.55		 70.27 9,282,000 -819,000 -8.11% 819,000
13,944,000		 -94.13%
HINDPETRO 27-May-21 255.30 -8.00 -3.04% 265.50
254.85		 259.08 26,284,500 -658,800 -2.45% 5,410,800
9,574,200		 -43.49%
MOTHERSUMI 27-May-21 229.00 -7.45 -3.15% 240.00
226.90		 231.89 29,340,500 -626,500 -2.09% 11,280,500
22,781,500		 -50.48%
AMBUJACEM 27-May-21 307.20 -2.60 -0.84% 311.45
301.45		 306.23 14,694,000 -615,000 -4.02% 6,480,000
5,550,000		 16.76%
NTPC 27-May-21 111.40 -2.35 -2.07% 114.35
110.50		 112.14 79,902,600 -592,800 -0.74% 25,661,400
65,344,800		 -60.73%
CONCOR 27-May-21 572.60 -27.20 -4.53% 598.60
566.20		 578.31 6,514,584 -578,310 -8.15% 3,980,961
4,587,405		 -13.22%
BPCL 27-May-21 443.95 -6.25 -1.39% 453.00
440.30		 446.08 41,574,600 -563,400 -1.34% 9,432,000
14,410,800		 -34.55%
CUB 27-May-21 163.40 -2.85 -1.71% 167.70
162.20		 163.80 4,969,300 -561,100 -10.15% 1,996,400
1,097,400		 81.92%
APOLLOTYRE 27-May-21 208.50 -13.65 -6.14% 224.55
204.35		 212.36 17,557,500 -540,000 -2.98% 28,665,000
13,982,500		 105.01%
PNB 24-Jun-21 36.60 -0.05 -0.14% 37.80
36.15		 36.94 33,584,000 -480,000 -1.41% 480,000
4,992,000		 -90.38%
VEDL 27-May-21 273.85 -9.50 -3.35% 287.95
268.30		 278.54 106,382,700 -474,300 -0.44% 74,024,900
42,197,200		 75.43%
HDFCBANK 27-May-21 1,389.25 -7.70 -0.55% 1,399.70
1,386.00		 1,391.31 25,305,500 -447,700 -1.74% 7,607,050
8,263,750		 -7.95%
AUROPHARMA 27-May-21 1,011.00 -8.40 -0.82% 1,028.90
996.95		 1,012.14 9,453,600 -400,400 -4.06% 2,958,150
3,904,550		 -24.24%
GLENMARK 27-May-21 616.75 -9.50 -1.52% 633.40
602.55		 613.99 7,945,350 -309,350 -3.75% 4,384,950
5,023,200		 -12.71%
TATASTEEL 27-May-21 1,135.00 -46.35 -3.92% 1,187.75
1,120.15		 1,148.21 42,217,800 -306,000 -0.72% 45,616,950
36,163,250		 26.14%
WIPRO 27-May-21 498.80 -9.70 -1.91% 507.25
492.90		 498.52 29,616,000 -267,200 -0.89% 8,979,200
9,604,800		 -6.51%
ASHOKLEY 27-May-21 112.30 -1.60 -1.40% 114.95
111.40		 112.39 30,789,000 -252,000 -0.81% 11,965,500
12,739,500		 -6.08%
HDFC 27-May-21 2,434.00 -8.25 -0.34% 2,449.65
2,411.30		 2,429.15 15,186,600 -251,700 -1.63% 2,598,300
3,196,500		 -18.71%
TECHM 27-May-21 952.30 -14.50 -1.50% 967.40
944.50		 953.34 12,238,800 -180,600 -1.45% 2,260,200
3,292,800		 -31.36%
PEL 27-May-21 1,625.00 -73.95 -4.35% 1,690.75
1,616.05		 1,638.87 3,244,450 -178,750 -5.22% 1,643,675
768,350		 113.92%
IRCTC 27-May-21 1,749.00 -0.05 -0.00% 1,777.00
1,732.55		 1,756.44 1,369,550 -177,775 -11.49% 634,725
984,750		 -35.54%
KOTAKBANK 27-May-21 1,712.15 -11.60 -0.67% 1,730.70
1,706.35		 1,716.32 11,571,600 -162,800 -1.39% 2,774,400
3,421,600		 -18.92%
HAVELLS 27-May-21 994.05 -16.40 -1.62% 1,023.95
985.00		 998.96 4,485,000 -144,500 -3.12% 1,571,500
2,127,500		 -26.13%
AUBANK 27-May-21 947.50 -7.55 -0.79% 973.90
944.30		 960.32 2,760,500 -142,000 -4.89% 763,000
937,000		 -18.57%
GRANULES 27-May-21 321.75 -15.70 -4.65% 341.35
320.75		 326.51 8,769,900 -141,050 -1.58% 5,550,550
8,893,900		 -37.59%
SUNTV 27-May-21 525.00 -0.90 -0.17% 531.00
510.25		 516.78 11,133,000 -129,000 -1.15% 130,500
352,500		 -62.98%
INFY 27-May-21 1,321.05 -7.95 -0.60% 1,331.60
1,313.05		 1,319.15 29,799,000 -127,800 -0.43% 6,025,800
6,780,000		 -11.12%
PVR 27-May-21 1,162.20 -21.45 -1.81% 1,198.55
1,152.05		 1,170.35 1,536,018 -124,135 -7.48% 623,117
1,035,408		 -39.82%
ACC 27-May-21 1,880.90 -8.40 -0.44% 1,905.00
1,857.80		 1,882.95 2,378,500 -114,000 -4.57% 1,274,000
1,185,500		 7.47%
BALKRISIND 27-May-21 1,889.75 -37.05 -1.92% 1,942.00
1,882.70		 1,903.73 1,535,200 -110,800 -6.73% 674,800
804,000		 -16.07%
TORNTPOWER 27-May-21 428.50 -8.85 -2.02% 444.75
428.40		 434.27 2,127,000 -109,500 -4.90% 1,389,000
2,199,000		 -36.83%
NMDC 27-May-21 185.60 -18.25 -8.95% 206.50
182.60		 189.86 53,258,300 -107,200 -0.20% 84,681,300
111,313,800		 -23.93%
HEROMOTOCO 27-May-21 2,820.05 -29.00 -1.02% 2,858.75
2,809.60		 2,834.17 3,564,900 -106,800 -2.91% 970,500
845,400		 14.80%
CADILAHC 24-Jun-21 628.40 -24.90 -3.81% 660.00
624.20		 641.33 1,412,400 -99,000 -6.55% 101,200
2,928,200		 -96.54%
INDUSINDBK 27-May-21 893.25 -25.15 -2.74% 926.35
891.55		 904.96 18,984,600 -95,400 -0.50% 5,887,800
6,499,800		 -9.42%
BHARATFORG 27-May-21 648.00 -17.55 -2.64% 669.05
643.95		 653.29 6,246,000 -91,500 -1.44% 2,614,500
3,423,000		 -23.62%
GUJGASLTD 27-May-21 517.50 -2.95 -0.57% 520.40
497.10		 509.05 1,066,250 -87,500 -7.58% 1,016,250
447,500		 127.09%
CUMMINSIND 27-May-21 814.65 -20.05 -2.40% 845.00
813.30		 827.41 1,221,600 -83,400 -6.39% 1,003,800
2,554,200		 -60.70%
PETRONET 27-May-21 242.40 -5.75 -2.32% 248.85
241.45		 243.74 16,134,000 -78,000 -0.48% 2,811,000
5,271,000		 -46.67%
DIVISLAB 27-May-21 4,045.00 -30.05 -0.74% 4,116.75
4,015.00		 4,055.54 2,509,800 -71,400 -2.77% 665,000
660,600		 0.67%
CANBK 24-Jun-21 149.00 -4.85 -3.15% 155.00
149.00		 150.83 3,985,200 -70,200 -1.73% 70,200
124,200		 -43.48%
MFSL 27-May-21 881.55 -12.45 -1.39% 904.85
869.55		 885.16 2,127,450 -68,900 -3.14% 437,450
650,000		 -32.70%
RAMCOCEM 27-May-21 932.25 -4.65 -0.50% 941.95
926.25		 933.25 2,102,900 -68,850 -3.17% 812,600
1,201,900		 -32.39%
BHEL 29-Jul-21 69.50 -2.75 -3.81% 72.00
69.50		 70.34 1,071,000 -63,000 -5.56% 63,000
430,500		 -85.37%
LUPIN 27-May-21 1,180.20 -34.75 -2.86% 1,236.75
1,169.45		 1,195.74 8,813,650 -45,900 -0.52% 7,668,700
5,731,550		 33.80%
COFORGE 27-May-21 3,346.25 -39.95 -1.18% 3,385.20
3,280.00		 3,337.29 908,625 -41,625 -4.38% 337,875
674,625		 -49.92%
ULTRACEMCO 27-May-21 6,369.75 -36.10 -0.56% 6,457.30
6,266.30		 6,351.46 2,611,000 -41,100 -1.55% 584,200
724,600		 -19.38%
SIEMENS 27-May-21 1,996.00 -18.20 -0.90% 2,068.60
1,991.00		 2,024.26 985,600 -39,050 -3.81% 534,875
3,299,450		 -83.79%
BAJAJ-AUTO 27-May-21 3,858.80 -21.00 -0.54% 3,898.00
3,819.00		 3,853.40 1,950,500 -38,250 -1.92% 472,250
471,000		 0.27%
APOLLOHOSP 27-May-21 3,147.95 -63.45 -1.98% 3,224.90
3,111.05		 3,153.58 1,976,750 -35,000 -1.74% 680,250
647,500		 5.06%
M&M 27-May-21 745.10 -17.50 -2.29% 765.75
738.95		 746.89 10,756,200 -29,400 -0.27% 4,204,900
3,577,000		 17.55%
MARUTI 27-May-21 6,740.40 -87.90 -1.29% 6,850.00
6,700.15		 6,763.41 2,342,600 -28,400 -1.20% 778,500
1,142,100		 -31.84%
MPHASIS 27-May-21 1,791.95 -11.10 -0.62% 1,800.50
1,762.15		 1,784.47 341,250 -27,625 -7.49% 166,400
279,175		 -40.40%
MINDTREE 27-May-21 2,109.00 -59.05 -2.72% 2,181.05
2,103.05		 2,127.70 1,401,200 -26,000 -1.82% 703,600
585,200		 20.23%
JSWSTEEL 27-May-21 708.55 -2.10 -0.30% 724.20
681.65		 704.63 35,413,200 -25,650 -0.07% 34,759,800
18,445,050		 88.45%
SRF 27-May-21 6,270.50 -32.75 -0.52% 6,379.00
6,250.10		 6,313.14 498,750 -23,000 -4.41% 214,625
318,000		 -32.51%
LTTS 27-May-21 2,537.05 -4.55 -0.18% 2,590.00
2,534.05		 2,553.65 490,400 -22,800 -4.44% 99,800
200,400		 -50.20%
EICHERMOT 27-May-21 2,425.65 -34.55 -1.40% 2,460.00
2,401.35		 2,427.59 2,563,750 -20,650 -0.80% 581,350
537,600		 8.14%
DRREDDY 27-May-21 5,224.40 -96.85 -1.82% 5,419.00
5,170.20		 5,306.97 3,162,500 -17,000 -0.53% 4,006,375
1,169,625		 242.54%
NAVINFLUOR 27-May-21 3,165.50 -44.80 -1.40% 3,238.45
3,132.75		 3,183.75 462,150 -16,425 -3.43% 171,675
155,250		 10.58%
ICICIGI 27-May-21 1,476.05 -9.80 -0.66% 1,519.80
1,464.90		 1,491.34 1,190,850 -13,600 -1.13% 386,325
263,925		 46.38%
HDFCAMC 27-May-21 2,809.70 -12.15 -0.43% 2,848.55
2,788.35		 2,811.43 703,200 -13,400 -1.87% 155,000
277,000		 -44.04%
CADILAHC 29-Jul-21 623.90 -30.15 -4.61% 634.00
622.55		 626.77 136,400 -13,200 -8.82% 13,200
110,000		 -88.00%
ALKEM 27-May-21 3,002.05 -10.00 -0.33% 3,051.65
2,937.00		 2,982.72 402,000 -13,000 -3.13% 106,200
155,200		 -31.57%
JSWSTEEL 29-Jul-21 713.05 -0.55 -0.08% 722.00
686.95		 707.36 128,250 -10,800 -7.77% 59,400
37,800		 57.14%
MUTHOOTFIN 27-May-21 1,169.00 -5.60 -0.48% 1,178.80
1,157.65		 1,169.67 2,792,250 -10,500 -0.37% 732,750
806,250		 -9.12%
JUBLFOOD 27-May-21 2,816.45 -7.95 -0.28% 2,862.00
2,790.05		 2,818.31 1,339,250 -9,500 -0.70% 393,250
452,500		 -13.09%
AARTIIND 27-May-21 1,714.00 -31.15 -1.78% 1,764.00
1,703.05		 1,731.27 857,650 -8,500 -0.98% 280,075
358,275		 -21.83%
MOTHERSUMI 29-Jul-21 233.30 -6.20 -2.59% 236.80
229.00		 231.40 59,500 -7,000 -10.53% 31,500
24,500		 28.57%
TATASTEEL 29-Jul-21 1,122.10 -48.95 -4.18% 1,167.45
1,108.30		 1,132.53 203,150 -6,800 -3.24% 141,950
142,800		 -0.60%
NMDC 29-Jul-21 188.00 -16.70 -8.16% 198.05
186.00		 191.71 395,300 -6,700 -1.67% 321,600
402,000		 -20.00%
FINNIFTY 27-May-21 15,441.00 -82.60 -0.53% 15,582.75
15,400.00		 15,498.49 13,200 -5,520 -29.49% 12,440
19,480		 -36.14%
HEROMOTOCO 24-Jun-21 2,825.00 -32.25 -1.13% 2,865.80
2,817.85		 2,838.24 211,200 -4,200 -1.95% 116,100
44,100		 163.27%
PVR 24-Jun-21 1,156.00 -21.70 -1.84% 1,194.45
1,148.65		 1,167.45 119,251 -4,070 -3.30% 73,260
128,205		 -42.86%
DEEPAKNTR 27-May-21 1,730.00 -69.10 -3.84% 1,811.65
1,717.00		 1,752.88 1,633,500 -3,000 -0.18% 697,500
709,500		 -1.69%
NIFTY 29-Jul-21 14,790.00 -2.55 -0.02% 14,823.20
14,700.00		 14,766.76 81,350 -2,600 -3.10% 62,250
79,450		 -21.65%
PFIZER 27-May-21 5,306.55 -54.20 -1.01% 5,403.00
5,282.00		 5,330.62 250,500 -2,250 -0.89% 40,625
38,750		 4.84%
MINDTREE 24-Jun-21 2,112.30 -54.65 -2.52% 2,150.00
2,111.00		 2,127.78 42,000 -2,000 -4.55% 16,400
10,400		 57.69%
CONCOR 29-Jul-21 578.80 -38.70 -6.27% 578.80
576.00		 576.93 4,689 -1,563 -25.00% 4,689
1,563		 200.00%
SUNTV 24-Jun-21 523.00 -4.50 -0.85% 523.00
523.00		 523.00 292,500 -1,500 -0.51% 1,500
1,500		 0.00%
GODREJCP 29-Jul-21 858.70 -21.30 -2.42% 880.00
858.30		 863.09 4,000 -1,000 -20.00% 5,000
8,000		 -37.50%
BAJAJFINSV 24-Jun-21 11,068.20 -82.30 -0.74% 11,164.60
10,950.50		 11,049.59 16,375 -625 -3.68% 11,500
4,750		 142.11%
HDFCAMC 29-Jul-21 2,790.00 -16.15 -0.58% 2,835.00
2,790.00		 2,812.95 4,400 -400 -8.33% 800
800		 0.00%
COFORGE 24-Jun-21 3,350.05 -49.60 -1.46% 3,369.10
3,317.95		 3,340.06 16,500 -375 -2.22% 4,500
5,250		 -14.29%
SHREECEM 27-May-21 26,735.50 -230.85 -0.86% 27,133.65
26,585.25		 26,837.24 172,375 -350 -0.20% 32,375
44,750		 -27.65%
FINNIFTY 24-Jun-21 15,474.60 -203.35 -1.30% 15,587.75
15,465.00		 15,518.11 800 -200 -20.00% 720
320		 125.00%
Sections
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram Jio News
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Contact Us | Advertise with Us
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.