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
Select Language
Subscription
Specials
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
Nov 19, 15:29
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)		 High
Low		 Average
Price		 Shares
Contracts		 Increase/ Decrease Value
(Rs. Lakh)		 Open
Interest		 Decrease in OI Decrease (%)
UNIONBANK 29-Nov-18 82.20 -0.65
-0.78%		 83.85
80.95		 82.27 19,698,000
3,283		 -21.44% 16,205.54 36,828,000 -1,602,000 -4.17%
RPOWER 29-Nov-18 31.50 1.00
3.28%		 32.75
30.15		 31.75 20,995,000
1,615		 52.36% 6,665.91 37,921,000 -1,183,000 -3.03%
SUNPHARMA 29-Nov-18 531.80 10.55
2.02%		 533.55
521.25		 528.86 10,579,800
9,618		 -7.34% 55,952.33 33,712,800 -1,153,900 -3.31%
YESBANK 29-Nov-18 206.25 14.40
7.51%		 206.50
194.55		 202.34 75,381,250
43,075		 -29.35% 152,526.42 130,012,750 -654,500 -0.50%
ASHOKLEY 29-Nov-18 109.40 3.45
3.26%		 109.80
105.80		 107.99 34,780,000
8,695		 34.43% 37,558.92 63,096,000 -616,000 -0.97%
NATIONALUM 29-Nov-18 67.60 1.65
2.50%		 68.60
65.45		 67.36 11,648,000
1,456		 95.96% 7,846.09 29,792,000 -536,000 -1.77%
GMRINFRA 29-Nov-18 16.45 0.30
1.86%		 16.60
16.05		 16.32 25,785,000
573		 -10.05% 4,208.11 172,800,000 -450,000 -0.26%
IDEA 29-Nov-18 42.65 -0.35
-0.81%		 44.10
40.05		 42.20 82,243,000
11,749		 -24.50% 34,706.55 128,877,000 -385,000 -0.30%
TATASTEEL 29-Nov-18 582.50 7.15
1.24%		 585.55
575.00		 581.72 10,750,052
10,132		 -39.32% 62,535.20 34,253,324 -370,289 -1.07%
ADANIENT 29-Nov-18 162.25 -0.15
-0.09%		 165.25
160.15		 162.09 2,976,000
744		 -4.86% 4,823.80 27,224,000 -248,000 -0.90%
SYNDIBANK 29-Nov-18 36.05 0.35
0.98%		 36.95
35.55		 36.14 14,499,000
1,611		 25.76% 5,239.94 20,871,000 -243,000 -1.15%
APOLLOTYRE 29-Nov-18 229.25 2.15
0.95%		 229.85
223.70		 226.85 7,947,000
2,649		 -29.79% 18,027.77 10,185,000 -204,000 -1.96%
CANBK 29-Nov-18 261.55 -2.80
-1.06%		 268.05
259.50		 263.28 14,278,000
7,139		 -37.78% 37,591.12 11,296,000 -196,000 -1.71%
RELINFRA 29-Nov-18 353.75 23.15
7.00%		 362.45
331.35		 351.16 15,347,800
11,806		 50.43% 53,895.33 6,984,900 -180,700 -2.52%
MRPL 29-Nov-18 80.45 -0.35
-0.43%		 81.20
79.75		 80.30 1,692,000
376		 -21.01% 1,358.68 3,672,000 -126,000 -3.32%
BHEL 29-Nov-18 67.65 1.00
1.50%		 68.35
66.75		 67.62 16,950,000
2,260		 -7.45% 11,461.59 50,377,500 -120,000 -0.24%
UBL 29-Nov-18 1,314.00 -6.10
-0.46%		 1,330.15
1,303.80		 1,318.11 1,081,500
1,545		 -42.18% 14,255.36 2,044,700 -112,000 -5.19%
TATAGLOBAL 29-Nov-18 225.20 2.70
1.21%		 225.90
220.75		 224.06 2,610,000
1,160		 -25.69% 5,847.97 10,062,000 -99,000 -0.97%
GSFC 29-Nov-18 108.20 2.10
1.98%		 108.50
105.75		 107.26 1,957,500
435		 -40.82% 2,099.61 16,704,000 -94,500 -0.56%
KTKBANK 29-Nov-18 108.20 0.15
0.14%		 109.75
106.80		 108.10 4,653,000
1,034		 -16.00% 5,029.89 14,616,000 -85,500 -0.58%
PNB 29-Nov-18 73.65 0.15
0.20%		 74.30
72.60		 73.53 32,868,000
5,976		 -46.57% 24,167.84 101,007,500 -82,500 -0.08%
DISHTV 27-Dec-18 38.85 1.40
3.74%		 39.60
37.35		 38.72 584,000
73		 -10.98% 226.12 3,904,000 -72,000 -1.81%
EQUITAS 29-Nov-18 111.90 2.40
2.19%		 113.80
109.95		 112.43 3,024,000
756		 -19.83% 3,399.88 14,104,000 -72,000 -0.51%
ASHOKLEY 31-Jan-19 110.30 3.25
3.04%		 110.65
106.45		 108.87 196,000
49		 88.46% 213.39 576,000 -64,000 -10.00%
AUROPHARMA 29-Nov-18 793.15 11.80
1.51%		 799.90
782.50		 793.37 5,418,000
5,418		 22.61% 42,984.79 18,474,000 -62,000 -0.33%
STAR 29-Nov-18 463.50 -2.60
-0.56%		 471.50
453.05		 461.69 1,700,800
2,126		 -26.77% 7,852.42 3,319,200 -49,600 -1.47%
TITAN 29-Nov-18 925.95 4.75
0.52%		 929.70
916.50		 923.56 3,860,250
5,147		 -29.38% 35,651.72 13,038,000 -39,000 -0.30%
CADILAHC 29-Nov-18 363.80 7.55
2.12%		 366.80
353.30		 359.52 2,662,400
1,664		 -13.20% 9,571.86 8,809,600 -36,800 -0.42%
TATACOMM 29-Nov-18 539.65 -10.40
-1.89%		 550.00
536.10		 539.70 614,400
768		 -66.83% 3,315.92 2,800,800 -36,000 -1.27%
CHOLAFIN 29-Nov-18 1,251.25 -8.40
-0.67%		 1,261.20
1,231.25		 1,250.20 431,000
862		 -41.24% 5,388.36 676,500 -34,000 -4.79%
RCOM 31-Jan-19 14.30 0.90
6.72%		 14.30
14.30		 14.30 68,000
2		 100.00% 9.72 136,000 -34,000 -20.00%
TATAELXSI 29-Nov-18 988.20 23.10
2.39%		 989.85
955.20		 978.87 1,264,400
3,161		 -27.96% 12,376.83 1,599,200 -33,600 -2.06%
UJJIVAN 29-Nov-18 232.25 1.80
0.78%		 233.80
225.90		 230.89 1,747,200
1,092		 -55.25% 4,034.11 4,238,400 -32,000 -0.75%
BHARATFORG 29-Nov-18 593.75 -0.20
-0.03%		 603.45
592.20		 595.97 2,806,800
2,339		 9.15% 16,727.69 7,448,400 -31,200 -0.42%
MCX 29-Nov-18 716.00 9.85
1.39%		 719.80
705.45		 713.57 567,700
811		 -57.43% 4,050.94 3,347,400 -30,800 -0.91%
SUNTV 29-Nov-18 620.35 9.85
1.61%		 624.00
612.00		 617.74 3,102,000
3,102		 -61.31% 19,162.29 8,014,000 -29,000 -0.36%
YESBANK 31-Jan-19 208.45 14.30
7.37%		 208.45
197.35		 204.61 329,000
188		 -34.27% 673.17 568,750 -28,000 -4.69%
CESC 29-Nov-18 686.80 -0.55
-0.08%		 692.55
679.05		 685.55 597,300
1,086		 -47.00% 4,094.79 1,702,250 -25,300 -1.46%
GODREJCP 29-Nov-18 729.50 4.95
0.68%		 731.05
712.65		 722.05 744,000
1,240		 -1.59% 5,372.05 5,469,000 -20,400 -0.37%
KAJARIACER 29-Nov-18 448.15 -6.85
-1.51%		 454.95
444.50		 449.41 844,000
844		 -15.09% 3,793.02 1,936,000 -20,000 -1.02%
ICICIBANK 31-Jan-19 365.40 -5.10
-1.38%		 367.25
365.00		 366.40 44,000
16		 -44.83% 161.22 170,500 -19,250 -10.14%
INDIANB 29-Nov-18 229.40 -0.50
-0.22%		 232.45
226.40		 229.26 3,224,000
1,612		 -47.61% 7,391.34 6,194,000 -16,000 -0.26%
CEATLTD 29-Nov-18 1,262.70 8.40
0.67%		 1,269.95
1,243.25		 1,257.65 917,700
2,622		 4.13% 11,541.45 864,500 -15,400 -1.75%
HEXAWARE 29-Nov-18 313.65 4.80
1.55%		 315.45
307.85		 313.05 2,857,500
1,905		 -29.18% 8,945.40 5,502,000 -13,500 -0.24%
PFC 31-Jan-19 99.50 -2.00
-1.97%		 100.00
99.50		 99.75 12,400
2		 -66.67% 12.37 93,000 -12,400 -11.76%
IDEA 31-Jan-19 40.50 -2.55
-5.92%		 40.50
40.50		 40.50 12,000
1		 -87.50% 4.86 384,000 -12,000 -3.03%
MARICO 27-Dec-18 356.15 9.15
2.64%		 356.40
352.35		 354.54 41,600
16		 60.00% 147.49 104,000 -10,400 -9.09%
MCDOWELL-N 29-Nov-18 649.00 -0.35
-0.05%		 655.00
643.65		 649.42 1,581,250
1,265		 -35.62% 10,268.95 9,550,000 -10,000 -0.10%
BALKRISIND 29-Nov-18 965.05 11.30
1.18%		 969.30
948.80		 960.64 1,396,000
1,745		 -44.85% 13,410.53 2,512,800 -9,600 -0.38%
IOC 31-Jan-19 143.10 -1.30
-0.90%		 143.55
142.75		 143.19 28,000
8		 166.67% 40.09 213,500 -7,000 -3.17%
RELINFRA 31-Jan-19 358.35 27.35
8.26%		 363.65
345.00		 351.62 11,700
9		 -30.77% 41.14 53,300 -6,500 -10.87%
WOCKPHARMA 29-Nov-18 527.85 1.20
0.23%		 533.50
524.15		 528.86 1,252,800
1,392		 -36.78% 6,625.56 3,168,000 -5,400 -0.17%
BAJAJFINSV 29-Nov-18 5,730.00 16.95
0.30%		 5,768.70
5,655.05		 5,708.75 139,250
1,114		 -46.36% 7,949.43 622,750 -5,000 -0.80%
ITC 31-Jan-19 286.95 6.45
2.30%		 286.95
281.55		 284.89 16,800
7		 133.33% 47.86 31,200 -4,800 -13.33%
VEDL 31-Jan-19 213.80 5.05
2.42%		 213.80
212.95		 213.30 6,900
3		 -40.00% 14.72 62,100 -4,600 -6.90%
PEL 29-Nov-18 2,362.95 11.15
0.47%		 2,391.05
2,335.35		 2,358.27 555,982
1,841		 -37.04% 13,111.56 2,975,002 -3,322 -0.11%
BALKRISIND 27-Dec-18 970.50 12.65
1.32%		 973.00
955.00		 964.92 47,200
59		 -4.84% 455.44 76,800 -3,200 -4.00%
AUROPHARMA 27-Dec-18 797.10 11.45
1.46%		 804.00
789.70		 797.60 182,000
182		 -3.19% 1,451.63 392,000 -3,000 -0.76%
PVR 27-Dec-18 1,448.00 20.00
1.40%		 1,456.00
1,436.70		 1,447.56 16,000
40		 166.67% 231.61 50,800 -400 -0.78%
NIFTYIT 29-Nov-18 14,598.00 116.00
0.80%		 14,630.00
14,468.00		 14,549.85 11,000
0		 -29.94% 1,600.48 13,450 -300 -2.18%
MRF 29-Nov-18 66,349.80 611.75
0.93%		 66,349.80
65,633.95		 66,122.84 2,720
272		 -55.04% 1,798.54 23,780 -80 -0.34%
PAGEIND 27-Dec-18 26,600.55 1,238.10
4.88%		 26,680.75
25,345.40		 26,114.66 1,975
79		 -41.91% 515.76 5,225 -75 -1.42%
Sections
Desktop Version »
Follow us on
Available On
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Feedback
Network 18 Sites: News18.com | 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.