App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycontrol
Get App
Select Language
Subscription
Specials
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
Jun 27, 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
SUZLON 27-Jun-19 5.60 -0.35 -5.88% 6.25
5.25		 5.71 83,068,000 -21,204,000 -20.34% 63,916,000
78,280,000		 -18.35%
IDFCFIRSTB 27-Jun-19 42.70 -0.25 -0.58% 43.20
42.45		 42.86 8,508,000 -16,512,000 -66.00% 37,164,000
45,456,000		 -18.24%
GMRINFRA 27-Jun-19 15.30 -0.10 -0.65% 15.60
15.25		 15.39 81,585,000 -7,380,000 -8.30% 160,875,000
95,400,000		 68.63%
JINDALSTEL 27-Jun-19 147.25 -4.40 -2.90% 153.35
146.80		 150.73 3,723,750 -6,234,750 -62.61% 18,112,500
18,850,500		 -3.92%
IDBI 27-Jun-19 35.25 -0.50 -1.40% 36.70
34.90		 35.79 1,210,000 -4,870,000 -80.10% 8,920,000
15,340,000		 -41.85%
PCJEWELLER 27-Jun-19 44.45 -3.30 -6.91% 49.60
44.40		 46.09 2,723,500 -4,634,500 -62.99% 14,501,500
15,073,500		 -3.79%
SAIL 27-Jun-19 52.10 -0.60 -1.14% 52.70
51.45		 52.04 26,676,000 -4,116,000 -13.37% 55,740,000
64,188,000		 -13.16%
UNIONBANK 27-Jun-19 76.90 -0.95 -1.22% 78.35
76.70		 77.59 2,989,000 -3,843,000 -56.25% 12,859,000
21,161,000		 -39.23%
IFCI 27-Jun-19 9.50 -1.05 -9.95% 10.65
9.50		 10.01 8,365,000 -3,605,000 -30.12% 19,635,000
18,340,000		 7.06%
RELINFRA 27-Jun-19 58.80 -2.15 -3.53% 65.90
55.45		 60.31 1,362,400 -3,503,500 -72.00% 15,467,400
23,938,200		 -35.39%
RPOWER 27-Jun-19 4.30 -0.15 -3.37% 4.75
4.25		 4.39 33,408,000 -2,960,000 -8.14% 26,048,000
23,488,000		 10.90%
PFC 27-Jun-19 135.80 -0.85 -0.62% 138.10
134.70		 136.09 10,465,600 -2,697,000 -20.49% 19,368,800
22,977,200		 -15.70%
SYNDIBANK 27-Jun-19 41.50 -0.20 -0.48% 42.50
39.50		 41.11 3,060,000 -2,520,000 -45.16% 6,615,000
19,140,000		 -65.44%
JISLJALEQS 27-Jun-19 27.40 -1.75 -6.00% 29.85
26.35		 27.91 13,050,000 -2,313,000 -15.06% 21,843,000
15,678,000		 39.32%
INDIACEM 27-Jun-19 106.65 -2.50 -2.29% 109.65
104.75		 107.08 6,795,000 -2,088,000 -23.51% 6,219,000
11,754,000		 -47.09%
NIFTY 27-Jun-19 11,843.25 -21.15 -0.18% 11,914.70
11,827.00		 11,877.64 8,314,200 -1,578,600 -15.96% 12,862,200
11,058,000		 16.32%
CGPOWER 27-Jun-19 29.50 -0.80 -2.64% 30.95
28.55		 29.68 3,468,000 -1,512,000 -30.36% 6,384,000
6,792,000		 -6.01%
NHPC 27-Jun-19 24.85 -0.20 -0.80% 25.30
24.70		 24.96 1,647,000 -1,458,000 -46.96% 3,078,000
5,373,000		 -42.71%
INFIBEAM 27-Jun-19 44.30 -1.75 -3.80% 46.35
43.95		 44.71 1,640,000 -1,332,000 -44.82% 3,028,000
6,468,000		 -53.18%
BIOCON 27-Jun-19 248.30 -4.90 -1.94% 253.20
247.80		 250.51 3,067,200 -1,326,600 -30.19% 7,129,800
7,695,000		 -7.35%
TV18BRDCST 27-Jun-19 24.50 -0.20 -0.81% 25.95
23.60		 24.94 16,016,000 -1,157,000 -6.74% 18,135,000
11,986,000		 51.30%
IDFC 27-Jun-19 34.30 -1.10 -3.11% 36.50
34.00		 34.94 37,052,400 -1,082,400 -2.84% 18,084,000
9,847,200		 83.65%
NBCC 27-Jun-19 60.75 -1.60 -2.57% 62.90
60.45		 61.74 7,296,000 -984,000 -11.88% 12,528,000
17,912,000		 -30.06%
BANKINDIA 27-Jun-19 88.30 -0.65 -0.73% 89.65
87.40		 88.44 6,672,000 -894,000 -11.82% 14,166,000
18,672,000		 -24.13%
IGL 27-Jun-19 312.50 -1.20 -0.38% 317.35
309.55		 314.34 233,750 -866,250 -78.75% 2,422,750
1,674,750		 44.66%
CIPLA 27-Jun-19 552.00 -5.75 -1.03% 563.30
551.10		 558.38 3,116,000 -816,000 -20.75% 4,947,000
4,601,000		 7.52%
JETAIRWAYS 27-Jun-19 73.20 -0.85 -1.15% 78.20
65.65		 72.00 638,000 -814,000 -56.06% 6,226,000
2,670,800		 133.11%
CANBK 27-Jun-19 277.60 -1.50 -0.54% 284.30
276.15		 278.69 2,494,000 -788,000 -24.01% 6,408,000
8,124,000		 -21.12%
ORIENTBANK 27-Jun-19 95.00 -5.00 -5.00% 101.00
93.65		 96.99 1,918,000 -784,000 -29.02% 4,963,000
8,400,000		 -40.92%
MANAPPURAM 27-Jun-19 139.70 -2.20 -1.55% 145.30
139.55		 141.68 3,636,000 -702,000 -16.18% 9,156,000
11,406,000		 -19.73%
IRB 27-Jun-19 96.00 -5.50 -5.42% 103.35
94.55		 99.76 2,848,000 -691,200 -19.53% 5,126,400
6,288,000		 -18.47%
HEXAWARE 27-Jun-19 380.60 -14.45 -3.66% 396.05
377.65		 388.82 184,500 -661,500 -78.19% 1,708,500
1,345,500		 26.98%
JSWSTEEL 27-Jun-19 277.40 -0.25 -0.09% 281.15
275.70		 278.12 4,587,000 -576,000 -11.16% 11,091,000
17,377,500		 -36.18%
DCBBANK 27-Jun-19 239.00 -0.90 -0.38% 242.25
236.00		 239.30 652,500 -558,000 -46.10% 1,912,500
2,164,500		 -11.64%
INDIANB 27-Jun-19 262.00 -6.80 -2.53% 268.75
258.05		 263.61 626,000 -528,000 -45.75% 2,086,000
3,680,000		 -43.32%
ADANIENT 27-Jun-19 153.25 -0.20 -0.13% 155.10
150.80		 153.26 4,908,000 -464,000 -8.64% 8,228,000
10,384,000		 -20.76%
MRPL 27-Jun-19 60.75 -2.30 -3.65% 63.05
59.45		 61.26 602,000 -441,000 -42.28% 1,246,000
1,603,000		 -22.27%
HDFCBANK 27-Jun-19 2,462.20 -1.30 -0.05% 2,495.55
2,457.50		 2,475.33 4,337,750 -381,500 -8.08% 6,702,750
6,971,500		 -3.85%
CANFINHOME 27-Jun-19 335.00 -20.40 -5.74% 367.40
335.00		 354.22 1,648,800 -334,800 -16.88% 2,075,400
950,400		 118.37%
STAR 27-Jun-19 411.85 -3.60 -0.87% 416.00
403.75		 410.15 195,800 -305,800 -60.96% 990,000
1,954,700		 -49.35%
NATIONALUM 27-Jun-19 50.05 -0.05 -0.10% 50.55
49.75		 50.21 11,440,000 -272,000 -2.32% 16,776,000
21,232,000		 -20.99%
WOCKPHARMA 27-Jun-19 369.50 -30.30 -7.58% 396.20
359.85		 376.21 558,900 -254,700 -31.31% 1,825,200
2,008,800		 -9.14%
CEATLTD 27-Jun-19 917.55 -31.40 -3.31% 956.80
912.00		 942.65 126,000 -251,200 -66.60% 840,400
836,000		 0.53%
BHEL 27-Jun-19 74.70 -0.50 -0.66% 75.55
74.25		 74.95 17,430,000 -232,500 -1.32% 26,895,000
37,867,500		 -28.98%
MUTHOOTFIN 27-Jun-19 639.00 -1.55 -0.24% 644.55
633.95		 640.29 445,500 -223,500 -33.41% 1,216,500
1,788,000		 -31.96%
KOTAKBANK 27-Jun-19 1,481.50 -12.15 -0.81% 1,506.95
1,480.90		 1,495.19 2,631,200 -219,600 -7.70% 4,613,600
4,378,800		 5.36%
APOLLOHOSP 27-Jun-19 1,310.95 -1.55 -0.12% 1,323.00
1,291.30		 1,311.46 154,000 -207,000 -57.34% 673,000
1,159,000		 -41.93%
BEML 27-Jun-19 902.70 -10.10 -1.11% 951.75
896.15		 925.91 361,900 -173,600 -32.42% 2,100,700
2,669,100		 -21.30%
VGUARD 27-Jun-19 243.75 -1.40 -0.57% 250.60
240.00		 244.89 639,000 -168,000 -20.82% 1,143,000
3,309,000		 -65.46%
GLENMARK 27-Jun-19 449.95 -4.60 -1.01% 456.50
437.55		 450.45 1,114,000 -167,000 -13.04% 1,739,000
3,873,000		 -55.10%
ADANIPORTS 27-Jun-19 406.50 -9.55 -2.30% 418.65
405.30		 409.22 8,122,500 -155,000 -1.87% 11,210,000
8,467,500		 32.39%
RAMCOCEM 27-Jun-19 801.65 -5.45 -0.68% 812.80
794.50		 806.03 96,000 -152,000 -61.29% 523,200
571,200		 -8.40%
ENGINERSIN 27-Jun-19 122.40 -0.35 -0.29% 123.50
121.20		 122.72 1,918,800 -147,600 -7.14% 3,329,200
6,465,700		 -48.51%
ESCORTS 27-Jun-19 548.70 -6.30 -1.14% 563.75
542.40		 554.29 1,074,700 -130,900 -10.86% 2,895,200
4,650,800		 -37.75%
KSCL 27-Jun-19 465.10 -1.90 -0.41% 473.95
461.00		 467.36 90,000 -126,000 -58.33% 408,000
891,000		 -54.21%
CESC 27-Jun-19 783.45 -1.55 -0.20% 787.35
776.10		 782.46 206,800 -108,350 -34.38% 524,150
881,650		 -40.55%
BAJAJ-AUTO 27-Jun-19 2,865.90 -9.10 -0.32% 2,912.10
2,853.15		 2,886.03 542,250 -97,000 -15.17% 882,750
996,750		 -11.44%
AUROPHARMA 27-Jun-19 612.25 -10.15 -1.63% 622.05
610.60		 616.30 3,834,000 -95,000 -2.42% 7,539,000
12,897,000		 -41.54%
MFSL 27-Jun-19 420.55 -11.15 -2.58% 430.20
417.50		 424.34 327,600 -94,800 -22.44% 566,400
541,200		 4.66%
REPCOHOME 27-Jun-19 361.10 -4.40 -1.20% 377.50
361.10		 370.60 38,500 -94,600 -71.07% 185,900
84,700		 119.48%
TORNTPHARM 27-Jun-19 1,529.45 -21.15 -1.36% 1,555.15
1,522.55		 1,536.45 53,000 -93,000 -63.70% 353,000
563,000		 -37.30%
CENTURYTEX 27-Jun-19 959.65 -3.95 -0.41% 974.70
953.25		 965.20 279,600 -71,400 -20.34% 732,000
2,030,400		 -63.95%
RAYMOND 27-Jun-19 741.00 -9.90 -1.32% 764.35
728.60		 744.46 809,600 -60,800 -6.99% 1,375,200
1,263,200		 8.87%
AJANTPHARM 27-Jun-19 957.00 -6.75 -0.70% 968.85
910.00		 951.99 64,000 -57,500 -47.33% 225,000
317,500		 -29.13%
COALINDIA 27-Jun-19 259.35 -1.25 -0.48% 261.50
257.95		 260.02 9,556,800 -57,200 -0.59% 7,746,200
11,074,800		 -30.06%
GSFC 27-Jun-19 89.60 -2.00 -2.18% 92.85
88.25		 90.59 4,173,600 -51,700 -1.22% 2,331,200
2,425,200		 -3.88%
SUNTV 27-Jun-19 508.15 -16.85 -3.21% 525.50
501.25		 510.83 1,723,000 -51,000 -2.87% 4,683,000
2,688,000		 74.22%
UBL 27-Jun-19 1,325.55 -9.80 -0.73% 1,343.30
1,314.75		 1,326.06 182,000 -25,900 -12.46% 462,000
506,100		 -8.71%
NIFTYIT 27-Jun-19 15,993.00 -115.00 -0.71% 16,126.00
15,943.00		 16,016.10 1,950 -7,600 -79.58% 15,700
5,500		 185.45%
GODFRYPHLP 27-Jun-19 819.95 -49.45 -5.69% 877.30
810.00		 853.35 164,500 -7,000 -4.08% 233,100
102,200		 128.08%
DRREDDY 27-Jun-19 2,556.05 -27.40 -1.06% 2,591.95
2,545.15		 2,562.01 919,250 -6,750 -0.73% 1,374,750
1,952,750		 -29.60%
NIITTECH 29-Aug-19 1,308.55 -1.30 -0.10% 1,311.35
1,307.65		 1,309.49 25,500 -6,750 -20.93% 9,000
38,250		 -76.47%
OFSS 27-Jun-19 3,163.80 -25.45 -0.80% 3,218.40
3,154.95		 3,187.46 37,500 -3,600 -8.76% 58,800
87,150		 -32.53%
Sections
Desktop Version »
Follow us on
Available On
PCI DSS Compliant
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Feedback
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.