Moneycontrol
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
Jun 18, 15:29
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
IDFCBANK 28-Jun-18 42.45 -0.80 -1.85% 43.70
41.95
42.71 190,359,000 -5,913,000 -3.01% 32,238,000
36,594,000
-11.90%
VEDL 28-Jun-18 231.90 -6.55 -2.75% 236.00
228.70
232.16 47,465,250 -4,222,750 -8.17% 27,681,500
31,843,000
-13.07%
PFC 28-Jun-18 80.85 -1.80 -2.18% 82.75
80.50
81.32 93,774,000 -1,992,000 -2.08% 12,336,000
10,890,000
13.28%
IDFC 28-Jun-18 49.40 -0.70 -1.40% 50.15
49.35
49.65 140,157,600 -1,399,200 -0.99% 6,072,000
10,098,000
-39.87%
EQUITAS 28-Jun-18 150.50 -0.70 -0.46% 152.85
149.70
151.48 18,467,200 -1,321,600 -6.68% 3,136,000
4,144,000
-24.32%
PNB 28-Jun-18 88.60 -1.45 -1.61% 90.90
88.40
89.07 67,520,000 -1,180,000 -1.72% 22,312,000
33,436,000
-33.27%
JSWSTEEL 28-Jun-18 328.90 -4.85 -1.45% 332.85
322.95
326.35 54,663,000 -1,128,000 -2.02% 15,855,000
13,209,000
20.03%
ADANIPOWER 28-Jun-18 18.40 -0.05 -0.27% 18.70
18.00
18.25 103,680,000 -980,000 -0.94% 21,420,000
25,600,000
-16.33%
AXISBANK 28-Jun-18 521.35 -7.20 -1.36% 531.50
520.10
524.15 42,441,600 -889,200 -2.05% 11,044,800
15,536,400
-28.91%
SOUTHBANK 28-Jun-18 23.85 -0.35 -1.45% 24.40
23.85
24.03 139,855,020 -828,525 -0.59% 14,184,348
29,495,490
-51.91%
BANKBARODA 28-Jun-18 130.45 -1.15 -0.87% 131.80
129.40
130.55 65,512,000 -820,000 -1.24% 20,568,000
27,328,000
-24.74%
UNIONBANK 28-Jun-18 90.60 -0.05 -0.06% 91.30
89.65
90.41 31,372,000 -728,000 -2.27% 14,940,000
15,572,000
-4.06%
PTC 28-Jun-18 82.80 -0.10 -0.12% 83.45
81.80
82.67 18,696,000 -624,000 -3.23% 3,312,000
5,560,000
-40.43%
CANBK 28-Jun-18 267.60 -3.00 -1.11% 272.30
267.25
269.76 13,507,200 -540,800 -3.85% 8,268,800
12,224,000
-32.36%
JINDALSTEL 28-Jun-18 229.10 -5.65 -2.41% 233.90
224.15
228.14 31,038,750 -508,500 -1.61% 20,218,500
20,337,750
-0.59%
TITAN 28-Jun-18 898.15 -6.70 -0.74% 906.10
894.00
899.59 15,200,250 -494,250 -3.15% 4,822,500
4,164,750
15.79%
IFCI 28-Jun-18 16.65 -0.05 -0.30% 17.00
16.30
16.64 62,084,000 -484,000 -0.77% 14,608,000
13,464,000
8.50%
SUZLON 28-Jun-18 7.95 -0.05 -0.63% 7.95
7.80
7.89 279,020,000 -455,000 -0.16% 22,120,000
24,360,000
-9.20%
KTKBANK 28-Jun-18 116.60 -1.85 -1.56% 118.95
116.45
117.27 20,478,200 -406,600 -1.95% 4,503,000
4,997,000
-9.89%
TCS 28-Jun-18 1,827.80 -16.35 -0.89% 1,866.95
1,827.10
1,841.82 12,876,000 -370,000 -2.79% 6,741,000
17,350,000
-61.15%
GRANULES 28-Jun-18 88.90 -0.50 -0.56% 90.25
87.10
88.53 14,940,000 -225,000 -1.48% 6,495,000
11,150,000
-41.75%
RECLTD 28-Jun-18 112.85 -1.05 -0.92% 114.50
112.65
113.37 38,826,000 -216,000 -0.55% 6,486,000
9,906,000
-34.52%
RELIANCE 28-Jun-18 1,007.00 -2.80 -0.28% 1,013.50
1,002.55
1,008.38 37,082,000 -192,000 -0.52% 11,988,000
24,313,000
-50.69%
MCDOWELL-N 28-Jun-18 665.00 -13.95 -2.05% 683.95
664.25
669.10 11,735,000 -187,500 -1.57% 2,748,750
5,461,250
-49.67%
PCJEWELLER 28-Jun-18 151.60 -6.10 -3.87% 157.25
145.25
150.66 9,024,000 -184,500 -2.00% 7,503,000
8,157,000
-8.02%
ORIENTBANK 28-Jun-18 79.15 -1.30 -1.62% 80.50
78.35
79.40 14,316,000 -174,000 -1.20% 4,668,000
6,798,000
-31.33%
BHARTIARTL 28-Jun-18 370.40 -7.85 -2.08% 381.25
369.50
376.08 41,240,300 -171,700 -0.41% 5,025,200
6,281,500
-20.00%
IRB 28-Jun-18 226.25 -3.65 -1.59% 231.05
224.80
227.80 19,517,500 -150,000 -0.76% 1,990,000
4,125,000
-51.76%
CIPLA 28-Jun-18 608.40 -2.95 -0.48% 617.90
600.20
608.43 9,684,000 -138,000 -1.41% 4,328,000
7,210,000
-39.97%
ARVIND 28-Jun-18 413.30 -2.05 -0.49% 418.50
409.60
413.71 5,584,000 -136,000 -2.38% 3,528,000
8,570,000
-58.83%
DIVISLAB 28-Jun-18 1,101.35 -3.05 -0.28% 1,117.85
1,084.00
1,100.75 3,563,200 -129,600 -3.51% 2,786,400
5,101,600
-45.38%
SBIN 28-Jun-18 277.55 -1.05 -0.38% 280.30
276.30
277.86 81,993,000 -99,000 -0.12% 32,724,000
44,406,000
-26.31%
TATAELXSI 28-Jun-18 1,299.00 -9.35 -0.71% 1,309.80
1,289.95
1,297.09 1,892,000 -98,400 -4.94% 1,855,200
5,264,000
-64.76%
PIDILITIND 28-Jun-18 1,080.50 -3.80 -0.35% 1,090.00
1,075.25
1,081.76 4,138,000 -82,000 -1.94% 1,452,000
1,687,000
-13.93%
BHARTIARTL 26-Jul-18 370.80 -7.80 -2.06% 380.85
370.00
376.86 528,700 -81,600 -13.37% 217,600
168,300
29.29%
TV18BRDCST 28-Jun-18 57.10 -0.70 -1.21% 57.95
56.60
57.14 76,959,000 -76,500 -0.10% 7,335,500
10,812,000
-32.15%
NIITTECH 28-Jun-18 1,113.50 -23.80 -2.09% 1,145.65
1,111.00
1,121.93 1,449,750 -75,000 -4.92% 2,310,750
2,943,000
-21.48%
PVR 28-Jun-18 1,376.15 -36.90 -2.61% 1,408.85
1,356.00
1,373.67 1,192,400 -71,200 -5.63% 951,200
1,587,600
-40.09%
JUSTDIAL 28-Jun-18 565.00 -4.10 -0.72% 575.45
561.30
566.61 3,176,600 -70,000 -2.16% 697,200
1,506,400
-53.72%
HINDZINC 28-Jun-18 297.70 -6.25 -2.06% 305.40
291.50
295.79 9,248,000 -60,800 -0.65% 6,678,400
4,774,400
39.88%
DHFL 28-Jun-18 622.40 -5.40 -0.86% 634.55
621.25
626.56 27,874,500 -48,000 -0.17% 1,234,500
1,179,000
4.71%
INDIACEM 28-Jun-18 113.55 -1.70 -1.48% 114.80
112.70
113.81 25,112,500 -45,500 -0.18% 6,478,500
11,546,500
-43.89%
KPIT 28-Jun-18 279.95 -1.85 -0.66% 282.75
277.70
279.70 6,543,000 -45,000 -0.68% 4,518,000
7,893,000
-42.76%
KAJARIACER 28-Jun-18 522.15 -3.90 -0.74% 524.50
516.85
520.60 1,402,400 -38,400 -2.67% 330,400
852,000
-61.22%
VOLTAS 28-Jun-18 517.20 -2.90 -0.56% 524.00
513.75
519.44 4,305,000 -37,000 -0.85% 2,020,000
2,431,000
-16.91%
MGL 28-Jun-18 829.30 -2.95 -0.35% 834.35
822.60
828.14 1,843,200 -36,600 -1.95% 214,800
402,000
-46.57%
DCBBANK 28-Jun-18 176.20 -3.15 -1.76% 179.60
175.60
177.69 7,465,500 -31,500 -0.42% 2,128,500
2,034,000
4.65%
SYNDIBANK 28-Jun-18 48.90 -0.65 -1.31% 49.50
48.00
48.57 25,839,000 -27,000 -0.10% 10,233,000
8,640,000
18.44%
PCJEWELLER 26-Jul-18 150.00 -4.40 -2.85% 153.60
142.65
148.10 1,065,000 -25,500 -2.34% 325,500
139,500
133.33%
RBLBANK 28-Jun-18 552.50 -7.40 -1.32% 561.50
551.00
554.19 4,442,000 -25,000 -0.56% 1,704,000
2,440,000
-30.16%
CANBK 26-Jul-18 268.80 -3.05 -1.12% 272.70
268.60
270.84 428,000 -24,000 -5.31% 260,000
532,000
-51.13%
VGUARD 28-Jun-18 204.00 -6.05 -2.88% 212.50
203.10
207.49 3,783,000 -24,000 -0.63% 3,021,000
1,605,000
88.22%
AMARAJABAT 28-Jun-18 756.80 -6.75 -0.88% 764.45
752.55
757.48 1,574,300 -22,400 -1.40% 375,900
490,000
-23.29%
BAJAJFINSV 28-Jun-18 5,999.80 -0.80 -0.01% 6,089.95
5,975.05
6,039.82 747,250 -21,125 -2.75% 287,500
342,625
-16.09%
RAYMOND 28-Jun-18 987.70 -2.95 -0.30% 998.90
980.00
990.62 5,280,800 -19,200 -0.36% 1,450,400
2,360,000
-38.54%
RAMCOCEM 28-Jun-18 719.50 -13.65 -1.86% 741.00
719.00
726.30 904,800 -16,800 -1.82% 241,600
464,000
-47.93%
ACC 28-Jun-18 1,298.25 -5.00 -0.38% 1,311.40
1,287.00
1,297.63 3,132,400 -13,600 -0.43% 886,000
1,202,800
-26.34%
GODFRYPHLP 28-Jun-18 734.00 -2.20 -0.30% 742.00
731.35
735.29 517,500 -10,500 -1.99% 76,000
174,500
-56.45%
ESCORTS 28-Jun-18 906.00 -13.15 -1.43% 926.80
905.30
916.37 4,680,500 -9,900 -0.21% 2,533,300
3,499,100
-27.60%
BHARATFIN 28-Jun-18 1,187.90 -6.50 -0.54% 1,197.80
1,184.00
1,190.66 6,242,000 -8,500 -0.14% 1,049,500
1,300,000
-19.27%
PTC 26-Jul-18 83.25 -0.15 -0.18% 83.60
82.90
83.10 384,000 -8,000 -2.04% 56,000
104,000
-46.15%
HDFC 28-Jun-18 1,821.00 -13.20 -0.72% 1,834.65
1,820.60
1,826.01 22,867,000 -5,000 -0.02% 1,606,000
3,293,500
-51.24%
KPIT 26-Jul-18 278.50 -3.40 -1.21% 281.60
278.50
279.84 261,000 -4,500 -1.69% 58,500
63,000
-7.14%
NIFTYIT 28-Jun-18 14,025.00 -70.00 -0.50% 14,169.00
14,007.00
14,079.23 43,350 -1,650 -3.67% 14,900
22,750
-34.51%
TATACHEM 28-Jun-18 732.00 -8.55 -1.15% 743.75
731.95
735.59 3,548,250 -1,500 -0.04% 657,000
1,075,500
-38.91%
COLPAL 26-Jul-18 1,210.45 -19.55 -1.59% 1,227.90
1,210.45
1,215.18 25,200 -1,400 -5.26% 6,300
1,400
350.00%
MCDOWELL-N 26-Jul-18 668.70 -14.10 -2.07% 687.90
668.70
672.64 171,250 -1,250 -0.72% 108,750
125,000
-13.00%
PIDILITIND 26-Jul-18 1,080.20 -3.45 -0.32% 1,092.30
1,080.00
1,084.37 73,000 -1,000 -1.35% 10,000
13,000
-23.08%
BRITANNIA 26-Jul-18 6,109.00 -51.20 -0.83% 6,154.90
6,092.00
6,113.94 17,200 -800 -4.44% 4,200
5,800
-27.59%
BHARATFIN 30-Aug-18 1,197.00 -10.25 -0.85% 1,198.25
1,197.00
1,197.62 10,000 -500 -4.76% 1,000
2,000
-50.00%
Sections
Follow us on
Available On