YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
May 17, 15:30
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 (%)
IDEA 27-May-21 8.55 -0.15
-1.72%
8.75
8.50
8.59 56,280,000
804
-53.77% 4,834.45 555,800,000 -11,480,000 -2.02%
GMRINFRA 27-May-21 26.25 1.05
4.17%
26.35
25.05
25.92 40,792,500
1,813
67.10% 10,573.42 126,945,000 -9,315,000 -6.84%
SAIL 27-May-21 131.30 3.70
2.90%
131.55
123.75
127.25 7,638,000
804
-95.39% 9,719.36 129,057,500 -7,600,000 -5.56%
BHEL 27-May-21 71.80 3.45
5.05%
72.00
67.20
69.37 5,428,500
517
-57.34% 3,765.75 89,239,500 -5,260,500 -5.57%
PNB 27-May-21 37.60 1.00
2.73%
37.60
36.25
37.30 4,496,000
281
-52.69% 1,677.01 220,864,000 -4,432,000 -1.97%
TATAPOWER 27-May-21 104.30 2.55
2.51%
104.75
101.95
103.20 44,894,250
6,651
-40.83% 46,330.87 111,030,750 -3,888,000 -3.38%
CANBK 27-May-21 154.00 6.05
4.09%
154.30
148.30
152.03 2,403,000
445
-2.84% 3,653.28 54,993,600 -2,413,800 -4.20%
JINDALSTEL 27-May-21 439.00 19.55
4.66%
439.45
412.80
426.71 31,552,500
12,621
-53.25% 134,637.67 32,375,000 -2,125,000 -6.16%
L&TFH 27-May-21 89.05 3.80
4.46%
89.25
85.25
87.83 22,247,532
2,493
54.56% 19,540.01 40,755,908 -1,758,028 -4.14%
HDFCBANK 27-May-21 1,438.55 48.75
3.51%
1,441.30
1,383.70
1,419.74 11,612,700
21,114
52.66% 164,870.15 23,929,950 -1,375,550 -5.44%
CIPLA 27-May-21 888.00 -18.20
-2.01%
908.45
873.35
886.05 17,126,850
26,349
3.52% 151,752.45 14,672,450 -1,210,300 -7.62%
POWERGRID 27-May-21 228.35 -0.75
-0.33%
231.50
227.35
228.72 8,212,000
2,053
-35.22% 18,782.49 20,156,000 -1,196,000 -5.60%
TATASTEEL 27-May-21 1,156.40 19.50
1.72%
1,160.75
1,106.00
1,130.82 37,043,000
43,580
-18.80% 418,889.65 41,079,650 -1,138,150 -2.70%
ADANIPORTS 27-May-21 757.05 20.65
2.80%
762.95
739.25
753.67 13,675,000
10,940
11.62% 103,064.37 71,778,750 -1,073,750 -1.47%
BEL 27-May-21 149.20 5.35
3.72%
149.65
143.90
146.82 16,001,800
4,211
-5.29% 23,493.84 29,423,400 -1,060,200 -3.48%
DLF 27-May-21 260.10 9.20
3.67%
261.75
250.75
258.31 11,041,800
3,346
-15.74% 28,522.07 28,845,300 -943,800 -3.17%
SUNPHARMA 27-May-21 691.95 -1.85
-0.27%
701.00
681.50
689.11 11,809,000
8,435
9.04% 81,377.00 46,300,800 -922,600 -1.95%
HCLTECH 27-May-21 924.95 13.10
1.44%
928.50
911.90
921.96 8,490,300
12,129
82.14% 78,277.17 21,182,000 -888,300 -4.02%
RECLTD 27-May-21 142.20 2.55
1.83%
142.55
139.25
140.88 7,728,000
1,288
-20.54% 10,887.21 12,876,000 -864,000 -6.29%
INFY 27-May-21 1,334.25 13.65
1.03%
1,336.55
1,324.00
1,331.51 5,094,000
8,490
-15.46% 67,827.12 28,947,600 -851,400 -2.86%
CADILAHC 27-May-21 613.50 -7.45
-1.20%
626.00
611.20
617.71 814,000
370
-74.09% 5,028.16 19,448,000 -803,000 -3.97%
WIPRO 27-May-21 502.00 2.15
0.43%
504.20
496.10
501.12 6,304,000
3,940
-29.79% 31,590.60 28,828,800 -787,200 -2.66%
APOLLOTYRE 27-May-21 211.60 3.15
1.51%
213.15
206.50
210.35 11,430,000
4,572
-60.13% 24,043.01 16,782,500 -775,000 -4.41%
PNB 24-Jun-21 37.60 0.95
2.59%
37.60
36.90
37.43 672,000
42
40.00% 251.53 32,912,000 -672,000 -2.00%
AMBUJACEM 27-May-21 311.25 3.85
1.25%
312.80
305.50
309.66 5,793,000
1,931
-10.60% 17,938.60 14,049,000 -645,000 -4.39%
EXIDEIND 27-May-21 184.50 2.75
1.51%
185.20
181.30
183.81 4,194,000
1,165
-36.79% 7,708.99 12,769,200 -615,600 -4.60%
IBULHSGFIN 27-May-21 187.95 5.10
2.79%
189.25
183.45
187.12 7,362,500
2,375
-49.39% 13,776.71 24,648,100 -604,500 -2.39%
MANAPPURAM 27-May-21 155.65 4.55
3.01%
156.65
150.80
154.97 9,000,000
1,500
101.07% 13,947.30 24,330,000 -588,000 -2.36%
SAIL 24-Jun-21 131.80 3.30
2.57%
132.00
124.75
129.16 570,000
60
-97.58% 736.21 26,514,500 -570,000 -2.10%
TATACHEM 27-May-21 707.50 4.40
0.63%
713.75
688.80
706.16 4,160,000
4,160
-38.07% 29,376.26 8,736,000 -530,000 -5.72%
KOTAKBANK 27-May-21 1,755.50 41.90
2.45%
1,757.70
1,715.00
1,742.99 5,246,400
13,116
89.10% 91,444.23 11,062,000 -509,600 -4.40%
ICICIBANK 27-May-21 624.50 25.25
4.21%
625.50
602.00
616.82 32,940,875
23,957
84.95% 203,185.91 67,790,250 -442,750 -0.65%
TATACONSUM 27-May-21 654.50 7.20
1.11%
658.00
642.75
651.57 3,055,050
2,263
2.35% 19,905.79 6,507,000 -372,600 -5.42%
LT 27-May-21 1,391.40 -30.15
-2.12%
1,443.60
1,369.00
1,395.59 13,673,500
23,780
42.93% 190,826.00 15,265,100 -346,725 -2.22%
HDFC 27-May-21 2,495.70 64.15
2.64%
2,496.60
2,440.05
2,468.46 4,084,200
13,614
57.19% 100,816.84 14,875,200 -311,400 -2.05%
ADANIENT 27-May-21 1,295.05 70.35
5.74%
1,302.25
1,230.65
1,282.34 10,574,000
10,574
7.33% 135,594.63 14,302,000 -301,000 -2.06%
BHEL 24-Jun-21 72.50 3.75
5.45%
72.50
67.30
69.14 294,000
28
-64.10% 203.27 8,988,000 -294,000 -3.17%
ASIANPAINT 27-May-21 2,793.90 12.45
0.45%
2,833.85
2,758.20
2,796.14 2,217,000
7,390
-77.64% 61,990.42 5,022,000 -252,000 -4.78%
HAVELLS 27-May-21 1,033.95 36.25
3.63%
1,038.00
989.10
1,014.97 1,843,500
3,687
17.31% 18,710.97 4,261,500 -223,500 -4.98%
CHOLAFIN 27-May-21 544.35 16.50
3.13%
545.40
527.45
538.42 5,653,750
4,523
-18.72% 30,440.92 5,943,750 -217,500 -3.53%
HINDUNILVR 27-May-21 2,379.65 -5.35
-0.22%
2,399.90
2,373.05
2,382.16 923,400
3,078
-56.49% 21,996.87 6,991,200 -194,100 -2.70%
LUPIN 27-May-21 1,192.00 9.45
0.80%
1,197.70
1,172.30
1,185.20 4,040,050
4,753
-47.32% 47,882.67 8,619,850 -193,800 -2.20%
DABUR 27-May-21 536.25 -0.80
-0.15%
540.00
534.00
536.79 3,277,500
2,622
-43.59% 17,593.29 12,651,250 -167,500 -1.31%
AMARAJABAT 27-May-21 778.05 5.85
0.76%
778.05
765.85
773.88 1,739,000
1,739
-60.31% 13,457.77 5,070,000 -163,000 -3.11%
SUNTV 27-May-21 525.00 1.10
0.21%
530.10
519.00
522.36 148,500
99
13.79% 775.70 10,984,500 -148,500 -1.33%
GRASIM 27-May-21 1,398.20 24.00
1.75%
1,406.25
1,368.10
1,394.04 1,376,075
2,897
-39.81% 19,183.04 14,213,900 -148,200 -1.03%
SBILIFE 27-May-21 968.80 -11.85
-1.21%
991.85
964.05
972.64 3,033,750
4,045
52.18% 29,507.47 8,474,250 -133,500 -1.55%
MUTHOOTFIN 27-May-21 1,233.10 62.35
5.33%
1,239.50
1,176.90
1,220.94 2,532,000
3,376
245.55% 30,914.20 2,670,000 -122,250 -4.38%
BHARATFORG 27-May-21 657.90 8.80
1.36%
670.50
643.95
661.22 3,453,000
2,302
32.07% 22,831.93 6,133,500 -112,500 -1.80%
MCDOWELL-N 27-May-21 568.50 0.80
0.14%
572.20
565.00
569.16 2,382,500
1,906
-53.19% 13,560.24 13,131,250 -110,000 -0.83%
TVSMOTOR 27-May-21 621.00 17.45
2.89%
632.90
597.80
621.50 4,638,200
3,313
234.65% 28,826.41 4,478,600 -107,800 -2.35%
BHEL 29-Jul-21 72.00 2.50
3.60%
72.00
67.65
69.43 105,000
10
66.67% 72.90 966,000 -105,000 -9.80%
AUBANK 27-May-21 948.00 -1.45
-0.15%
956.95
930.90
943.98 1,169,000
2,338
53.21% 11,035.13 2,664,000 -96,500 -3.50%
SRTRANSFIN 27-May-21 1,396.90 66.40
4.99%
1,400.00
1,322.05
1,375.18 2,168,000
5,420
43.65% 29,813.90 3,540,800 -94,800 -2.61%
GUJGASLTD 27-May-21 529.90 13.45
2.60%
536.45
520.20
528.75 830,000
664
-18.33% 4,388.63 975,000 -91,250 -8.56%
SAIL 29-Jul-21 132.20 3.50
2.72%
132.20
125.05
129.33 85,500
9
-88.16% 110.58 779,000 -85,500 -9.89%
UPL 27-May-21 769.25 23.50
3.15%
786.60
753.25
775.07 21,166,600
16,282
-53.07% 164,055.97 20,257,900 -84,500 -0.42%
IRCTC 27-May-21 1,767.00 18.10
1.03%
1,784.30
1,744.50
1,768.17 540,150
1,662
-14.90% 9,550.77 1,293,175 -76,375 -5.58%
CANBK 24-Jun-21 155.00 6.00
4.03%
155.00
151.75
153.59 75,600
14
7.69% 116.11 3,909,600 -75,600 -1.90%
ACC 27-May-21 1,910.00 30.35
1.61%
1,915.05
1,872.60
1,899.54 1,158,500
2,317
-9.07% 22,006.17 2,303,000 -75,500 -3.17%
VOLTAS 27-May-21 984.50 -18.15
-1.81%
1,004.40
952.55
974.40 3,959,500
7,919
-40.91% 38,581.37 2,580,000 -75,000 -2.82%
ULTRACEMCO 27-May-21 6,550.00 174.35
2.73%
6,585.75
6,356.00
6,494.54 770,300
7,703
31.86% 50,027.44 2,536,600 -74,400 -2.85%
DRREDDY 27-May-21 5,276.00 56.60
1.08%
5,282.15
5,153.00
5,236.07 1,431,625
11,453
-64.27% 74,960.89 3,092,500 -70,000 -2.21%
POWERGRID 24-Jun-21 228.75 -1.05
-0.46%
230.60
228.00
229.35 264,000
66
-7.04% 605.48 1,400,000 -64,000 -4.37%
MFSL 27-May-21 898.05 14.50
1.64%
904.55
878.30
893.11 518,700
798
18.57% 4,632.56 2,068,950 -58,500 -2.75%
PEL 27-May-21 1,654.90 21.25
1.30%
1,666.90
1,623.45
1,652.09 526,625
1,915
-67.96% 8,700.32 3,186,975 -57,475 -1.77%
NAM-INDIA 27-May-21 345.95 3.15
0.92%
351.40
341.60
348.74 414,400
259
-15.08% 1,445.18 1,067,200 -43,200 -3.89%
DLF 24-Jun-21 261.10 8.85
3.51%
262.80
252.40
259.29 594,000
180
23.29% 1,540.18 610,500 -42,900 -6.57%
GODREJPROP 27-May-21 1,256.85 31.55
2.57%
1,257.50
1,224.00
1,246.46 678,600
1,044
-0.67% 8,458.48 1,738,100 -39,650 -2.23%
MPHASIS 27-May-21 1,757.05 -34.60
-1.93%
1,791.85
1,729.10
1,753.82 233,025
717
40.04% 4,086.84 302,575 -38,675 -11.33%
BAJAJ-AUTO 27-May-21 3,873.05 14.70
0.38%
3,935.85
3,844.85
3,892.04 602,750
2,411
27.63% 23,459.27 1,912,250 -38,250 -1.96%
HEROMOTOCO 27-May-21 2,864.95 42.95
1.52%
2,896.00
2,820.00
2,866.13 1,294,800
4,316
33.42% 37,110.65 3,526,800 -38,100 -1.07%
COFORGE 27-May-21 3,365.75 22.25
0.67%
3,487.35
3,335.20
3,396.89 782,625
2,087
131.63% 26,584.91 870,750 -37,875 -4.17%
EICHERMOT 27-May-21 2,495.05 72.15
2.98%
2,498.90
2,413.00
2,474.88 781,550
2,233
34.44% 19,342.42 2,527,700 -36,050 -1.41%
DIVISLAB 27-May-21 4,055.00 22.60
0.56%
4,075.00
4,031.00
4,057.68 350,600
1,753
-47.28% 14,226.23 2,477,000 -32,800 -1.31%
MGL 27-May-21 1,109.90 11.65
1.06%
1,116.00
1,089.20
1,104.73 444,000
740
-36.37% 4,905.00 1,593,600 -31,800 -1.96%
CADILAHC 24-Jun-21 616.60 -11.80
-1.88%
635.25
616.60
621.67 28,600
13
-71.74% 177.80 1,383,800 -28,600 -2.02%
ICICIGI 27-May-21 1,476.95 1.90
0.13%
1,499.40
1,438.85
1,481.36 320,875
755
-16.94% 4,753.31 1,162,800 -28,050 -2.36%
PVR 27-May-21 1,163.35 -0.95
-0.08%
1,177.10
1,157.40
1,164.06 361,823
889
-41.93% 4,211.84 1,510,377 -25,641 -1.67%
HDFCAMC 27-May-21 2,835.25 28.60
1.02%
2,839.00
2,806.10
2,826.29 126,800
634
-18.19% 3,583.74 678,400 -24,800 -3.53%
HDFCBANK 29-Jul-21 1,443.55 44.05
3.15%
1,449.00
1,407.00
1,426.41 127,600
232
251.52% 1,820.10 138,600 -19,800 -12.50%
ASHOKLEY 27-May-21 116.20 3.85
3.43%
116.60
111.80
115.03 18,153,000
4,034
51.71% 20,881.40 30,771,000 -18,000 -0.06%
L&TFH 29-Jul-21 89.80 3.70
4.30%
89.80
86.50
88.06 116,012
13
0.00% 102.16 437,276 -17,848 -3.92%
TECHM 27-May-21 959.00 5.80
0.61%
960.95
945.55
955.84 1,941,000
3,235
-14.12% 18,552.85 12,221,400 -17,400 -0.14%
LTTS 27-May-21 2,575.00 35.35
1.39%
2,585.50
2,517.15
2,562.01 116,800
584
17.03% 2,992.43 474,800 -15,600 -3.18%
BANKNIFTY 24-Jun-21 33,695.15 1,303.35
4.02%
33,702.05
32,499.45
33,193.18 189,900
7,596
54.45% 63,033.85 110,975 -14,625 -11.64%
PFIZER 27-May-21 5,221.05 -79.80
-1.51%
5,355.30
5,182.30
5,251.33 142,250
1,138
250.15% 7,470.02 237,375 -13,125 -5.24%
BATAINDIA 27-May-21 1,408.00 18.95
1.36%
1,450.90
1,371.55
1,410.29 3,660,250
6,655
93.18% 51,620.14 1,141,250 -12,650 -1.10%
SRF 27-May-21 6,393.00 114.05
1.82%
6,430.00
6,255.50
6,372.33 215,625
1,725
0.47% 13,740.34 486,250 -12,500 -2.51%
GAIL 29-Jul-21 155.60 -0.65
-0.42%
155.60
153.90
154.29 30,500
5
0.00% 47.06 48,800 -12,200 -20.00%
AXISBANK 29-Jul-21 717.00 23.30
3.36%
717.00
698.25
710.45 50,400
42
90.91% 358.07 72,000 -12,000 -14.29%
PIIND 27-May-21 2,698.00 -8.75
-0.32%
2,727.10
2,670.00
2,706.76 215,750
863
-67.62% 5,839.83 434,000 -9,750 -2.20%
PIDILITIND 27-May-21 1,893.00 4.85
0.26%
1,904.70
1,860.05
1,889.07 795,500
1,591
-78.65% 15,027.55 2,159,500 -9,500 -0.44%
ASHOKLEY 29-Jul-21 116.35 3.85
3.42%
116.35
112.50
115.11 67,500
15
-28.57% 77.70 247,500 -9,000 -3.51%
CHOLAFIN 24-Jun-21 544.00 16.25
3.08%
545.00
529.75
538.97 248,750
199
20.61% 1,340.69 206,250 -8,750 -4.07%
GUJGASLTD 24-Jun-21 536.00 18.50
3.57%
536.60
521.70
528.53 21,250
17
-43.33% 112.31 45,000 -8,750 -16.28%
RELIANCE 29-Jul-21 1,978.65 21.70
1.11%
1,982.00
1,950.70
1,970.43 42,500
170
-34.87% 837.43 183,750 -8,000 -4.17%
NAVINFLUOR 27-May-21 3,195.80 39.25
1.24%
3,226.65
3,143.75
3,184.05 122,625
545
-28.57% 3,904.44 454,725 -7,425 -1.61%
MUTHOOTFIN 29-Jul-21 1,240.00 61.95
5.26%
1,240.00
1,186.95
1,220.42 9,000
12
33.33% 109.84 12,750 -6,750 -34.62%
HINDALCO 29-Jul-21 398.70 11.80
3.05%
398.70
384.15
389.80 40,850
19
-29.63% 159.23 98,900 -6,450 -6.12%
CUB 24-Jun-21 171.30 7.40
4.51%
171.40
165.50
168.54 124,000
40
0.00% 208.99 136,400 -6,200 -4.35%
LICHSGFIN 24-Jun-21 440.00 7.30
1.69%
442.50
433.50
439.05 236,000
118
66.20% 1,036.16 280,000 -6,000 -2.10%
RECLTD 29-Jul-21 141.80 -1.20
-0.84%
141.80
140.55
141.38 18,000
3
- 25.45 18,000 -6,000 -25.00%
JINDALSTEL 29-Jul-21 442.00 20.95
4.98%
442.00
420.60
428.00 22,500
9
-68.97% 96.30 55,000 -5,000 -8.33%
BRITANNIA 24-Jun-21 3,485.60 -6.80
-0.19%
3,512.50
3,482.10
3,496.37 104,400
522
19.18% 3,650.21 206,000 -4,800 -2.28%
MRF 27-May-21 78,400.00 2,177.30
2.86%
78,701.00
75,546.40
77,710.09 23,780
2,378
35.27% 18,479.46 46,250 -3,560 -7.15%
HDFC 29-Jul-21 2,494.80 62.05
2.55%
2,496.10
2,445.00
2,464.56 18,600
62
55.00% 458.41 37,500 -3,300 -8.09%
ADANIENT 29-Jul-21 1,303.00 66.00
5.34%
1,303.00
1,249.00
1,278.52 22,000
22
-33.33% 281.27 38,000 -3,000 -7.32%
INDUSINDBK 29-Jul-21 964.80 64.80
7.20%
964.80
904.70
937.45 27,900
31
29.17% 261.55 34,200 -2,700 -7.32%
SHREECEM 27-May-21 27,400.25 570.50
2.13%
27,533.10
26,689.50
27,234.71 35,400
1,416
9.34% 9,641.09 169,825 -2,550 -1.48%
BANKNIFTY 29-Jul-21 33,766.00 1,297.70
4.00%
33,798.20
32,590.00
33,236.58 32,475
1,299
134.05% 10,793.58 17,650 -2,400 -11.97%
KOTAKBANK 29-Jul-21 1,768.00 41.80
2.42%
1,768.00
1,735.55
1,746.90 12,000
30
30.43% 209.63 20,400 -2,400 -10.53%
PEL 24-Jun-21 1,666.00 26.80
1.63%
1,668.00
1,629.45
1,654.01 21,450
78
-63.03% 354.79 41,250 -2,200 -5.06%
MARICO 29-Jul-21 476.55 -3.45
-0.72%
476.55
476.55
476.55 2,000
1
-50.00% 9.53 16,000 -2,000 -11.11%
BPCL 29-Jul-21 444.50 -2.65
-0.59%
447.00
440.45
443.74 9,000
5
400.00% 39.94 19,800 -1,800 -8.33%
BOSCHLTD 27-May-21 14,279.50 456.20
3.30%
14,298.90
13,555.25
14,075.23 60,550
1,211
1.94% 8,522.55 104,850 -1,800 -1.69%
AARTIIND 24-Jun-21 1,749.40 29.30
1.70%
1,755.00
1,714.95
1,742.60 15,725
37
184.62% 274.02 30,175 -1,700 -5.33%
CHOLAFIN 29-Jul-21 540.00 7.00
1.31%
540.00
540.00
540.00 1,250
1
0.00% 6.75 12,500 -1,250 -9.09%
FINNIFTY 27-May-21 15,964.90 503.15
3.25%
15,964.90
15,572.35
15,784.07 13,880
0
11.58% 2,190.83 12,040 -1,160 -8.79%
TITAN 29-Jul-21 1,482.35 10.85
0.74%
1,484.50
1,472.00
1,477.41 3,375
9
-10.00% 49.86 13,125 -1,125 -7.89%
TRENT 29-Jul-21 806.00 25.30
3.24%
806.00
806.00
806.00 1,450
2
100.00% 11.69 3,625 -725 -16.67%
IRCTC 29-Jul-21 1,793.00 23.00
1.30%
1,795.00
1,765.15
1,783.27 3,575
11
57.14% 63.75 6,175 -650 -9.52%
LTTS 24-Jun-21 2,582.00 29.95
1.17%
2,595.00
2,534.05
2,571.47 9,200
46
170.59% 236.58 15,800 -600 -3.66%
JUBLFOOD 29-Jul-21 2,827.25 17.25
0.61%
2,827.25
2,827.25
2,827.25 250
1
0.00% 7.07 1,250 -250 -16.67%
TORNTPHARM 24-Jun-21 2,771.90 40.55
1.48%
2,784.90
2,766.60
2,774.56 2,250
9
-76.92% 62.43 14,000 -250 -1.75%
ALKEM 24-Jun-21 3,002.15 -11.55
-0.38%
3,025.05
2,986.20
3,009.32 3,400
17
13.33% 102.32 8,800 -200 -2.22%
ALKEM 27-May-21 2,994.30 -1.90
-0.06%
3,019.85
2,969.00
2,997.78 80,800
404
-23.92% 2,422.21 401,800 -200 -0.05%
Sections