Moneycontrol
Get App
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
Follow us on
Available On
PCI DSS Compliant