Moneycontrol
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
Follow us on
Available On