Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
Oct 16, 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 (%)
GMRINFRA 31-Oct-19 17.50 0.10
0.57%
17.50
17.15
17.32 19,440,000
432
18.68% 3,367.01 142,695,000 -4,500,000 -3.06%
WIPRO 31-Oct-19 250.05 6.20
2.54%
251.90
242.80
249.38 27,638,400
8,637
10.84% 68,924.64 28,438,400 -1,948,800 -6.41%
DLF 31-Oct-19 159.30 2.90
1.85%
161.15
155.70
159.01 18,552,800
6,626
28.36% 29,500.81 42,117,600 -1,881,600 -4.28%
NATIONALUM 31-Oct-19 41.35 0.20
0.49%
41.80
40.95
41.34 11,270,000
1,127
9.10% 4,659.02 57,970,000 -1,560,000 -2.62%
ICICIBANK 31-Oct-19 436.00 3.30
0.76%
440.00
431.50
436.11 32,854,250
23,894
50.62% 143,280.67 73,518,500 -1,364,000 -1.82%
TATAMOTORS 31-Oct-19 126.20 -1.25
-0.98%
128.75
124.60
126.54 30,696,000
10,232
-41.47% 38,842.72 63,285,000 -1,257,000 -1.95%
NBCC 31-Oct-19 33.45 0.60
1.83%
34.30
33.15
33.65 16,014,000
1,884
36.52% 5,388.71 28,373,000 -1,088,000 -3.69%
PFC 31-Oct-19 96.00 1.35
1.43%
96.40
94.40
95.47 14,067,800
2,269
24.81% 13,430.53 43,877,400 -812,200 -1.82%
HDFCBANK 31-Oct-19 1,223.55 -1.80
-0.15%
1,237.15
1,211.25
1,223.57 11,239,000
22,478
46.26% 137,517.03 38,814,500 -745,500 -1.88%
JINDALSTEL 31-Oct-19 102.05 -1.15
-1.11%
104.35
101.30
102.54 16,153,600
5,048
-57.01% 16,563.90 32,038,400 -739,200 -2.26%
NMDC 31-Oct-19 102.85 1.30
1.28%
103.00
101.20
102.13 7,398,000
1,233
-28.40% 7,555.58 22,878,000 -690,000 -2.93%
DISHTV 31-Oct-19 17.00 0.00
0.00%
17.85
16.85
17.26 16,002,000
1,143
3.91% 2,761.95 102,620,000 -644,000 -0.62%
IDFCFIRSTB 31-Oct-19 37.85 0.45
1.20%
38.00
37.30
37.70 20,352,000
1,696
1.56% 7,672.70 218,772,000 -588,000 -0.27%
ASHOKLEY 31-Oct-19 71.85 2.45
3.53%
72.20
69.10
70.77 43,506,000
7,251
51.60% 30,789.20 64,458,000 -576,000 -0.89%
RECLTD 31-Oct-19 125.55 1.75
1.41%
125.85
123.15
124.63 13,608,000
2,268
4.76% 16,959.65 25,530,000 -576,000 -2.21%
TATASTEEL 31-Oct-19 346.70 -3.00
-0.86%
353.85
345.55
348.62 14,719,253
13,873
-48.38% 51,314.26 27,398,203 -549,598 -1.97%
TATAMTRDVR 31-Oct-19 56.00 -0.70
-1.23%
57.25
55.50
56.35 6,072,000
1,012
-23.74% 3,421.57 38,088,000 -546,000 -1.41%
BIOCON 31-Oct-19 259.45 0.60
0.23%
261.20
254.80
258.26 5,027,400
2,793
-49.89% 12,983.76 12,454,200 -529,200 -4.08%
COALINDIA 31-Oct-19 194.90 2.90
1.51%
196.25
191.85
194.75 8,439,200
3,836
37.44% 16,435.34 32,771,200 -519,200 -1.56%
BANKINDIA 31-Oct-19 60.70 -0.55
-0.90%
62.65
60.10
61.45 11,610,000
1,935
17.70% 7,134.35 24,852,000 -486,000 -1.92%
JSWSTEEL 31-Oct-19 219.90 -0.30
-0.14%
224.00
218.65
220.87 11,780,000
5,890
-53.24% 26,018.49 49,942,000 -478,000 -0.95%
NIFTY 31-Oct-19 11,483.50 44.10
0.39%
11,484.90
11,420.10
11,456.93 8,703,675
116,049
-15.01% 997,173.95 14,253,450 -452,775 -3.08%
KOTAKBANK 31-Oct-19 1,608.10 -9.55
-0.59%
1,625.25
1,594.95
1,611.90 4,678,000
11,695
-3.61% 75,404.68 8,294,800 -381,200 -4.39%
VEDL 31-Oct-19 150.25 -3.30
-2.15%
153.80
149.50
150.79 17,043,000
5,681
-42.66% 25,699.14 50,226,000 -333,000 -0.66%
HDFC 31-Oct-19 2,054.60 34.90
1.73%
2,056.80
2,017.25
2,038.53 6,050,000
12,100
96.21% 123,331.07 36,296,500 -313,500 -0.86%
INDUSINDBK 31-Oct-19 1,277.15 3.55
0.28%
1,288.85
1,266.00
1,277.05 5,545,200
13,863
-5.94% 70,814.98 14,019,600 -307,600 -2.15%
AXISBANK 31-Oct-19 696.10 3.05
0.44%
698.15
686.50
692.95 22,209,600
18,508
24.33% 153,901.42 59,736,000 -307,200 -0.51%
DABUR 31-Oct-19 456.15 4.40
0.97%
456.95
450.60
454.20 1,668,750
1,335
-56.51% 7,579.46 10,995,000 -290,000 -2.57%
GRASIM 31-Oct-19 729.20 22.65
3.21%
736.00
711.70
728.43 3,787,500
5,050
201.49% 27,589.29 17,211,000 -253,500 -1.45%
NCC 31-Oct-19 48.55 -1.00
-2.02%
50.70
47.70
49.16 19,400,000
2,425
-6.69% 9,537.04 40,232,000 -248,000 -0.61%
L&TFH 31-Oct-19 83.15 0.00
0.00%
85.40
82.00
83.51 15,601,500
3,467
70.87% 13,028.81 38,844,000 -243,000 -0.62%
BPCL 31-Oct-19 512.15 19.90
4.04%
521.30
503.75
513.99 28,342,800
15,746
266.02% 145,679.16 22,449,600 -232,200 -1.02%
BHARATFORG 31-Oct-19 436.95 7.10
1.65%
441.00
429.85
436.60 2,682,000
2,235
-18.31% 11,709.61 7,672,800 -200,400 -2.55%
STAR 31-Oct-19 349.05 -5.40
-1.52%
356.00
336.00
347.14 2,444,400
2,037
-14.63% 8,485.49 1,971,600 -198,000 -9.13%
CANBK 31-Oct-19 180.45 -0.85
-0.47%
183.40
178.85
181.17 8,238,000
4,119
-17.78% 14,924.78 10,494,000 -188,000 -1.76%
AUROPHARMA 31-Oct-19 464.25 7.30
1.60%
467.50
448.65
459.20 6,832,000
6,832
-2.93% 31,372.54 18,687,000 -187,000 -0.99%
HAVELLS 31-Oct-19 674.10 4.90
0.73%
675.75
666.45
671.04 1,342,000
1,342
-55.53% 9,005.36 5,278,000 -136,000 -2.51%
M&M 31-Oct-19 584.55 0.70
0.12%
587.70
577.00
582.33 3,725,000
3,725
-38.15% 21,691.79 21,467,000 -134,000 -0.62%
RBLBANK 31-Oct-19 258.30 -7.15
-2.69%
274.50
254.50
263.30 25,436,400
21,197
-40.81% 66,974.04 16,407,600 -127,200 -0.77%
MANAPPURAM 28-Nov-19 136.50 -2.25
-1.62%
139.10
136.00
136.92 348,000
58
123.08% 476.48 444,000 -120,000 -21.28%
LT 31-Oct-19 1,428.10 -10.40
-0.72%
1,447.05
1,418.65
1,429.33 2,833,500
7,556
1.89% 40,500.07 11,982,000 -119,625 -0.99%
OIL 31-Oct-19 161.50 2.65
1.67%
162.40
158.75
160.44 2,518,659
741
7.24% 4,040.94 9,792,519 -112,167 -1.13%
TATAELXSI 31-Oct-19 673.85 20.15
3.08%
678.30
650.90
670.42 1,565,400
2,609
141.80% 10,494.75 1,642,200 -107,400 -6.14%
LUPIN 31-Oct-19 733.25 10.95
1.52%
735.90
718.05
730.38 2,093,000
2,990
12.53% 15,286.85 7,229,600 -105,700 -1.44%
ACC 31-Oct-19 1,525.20 23.25
1.55%
1,563.80
1,512.30
1,535.55 5,757,200
14,393
74.42% 88,404.68 2,255,200 -104,400 -4.42%
M&MFIN 31-Oct-19 304.90 -12.45
-3.92%
319.65
301.15
308.08 6,806,250
5,445
49.34% 20,968.70 13,706,250 -101,250 -0.73%
BANKBARODA 31-Oct-19 87.55 -0.80
-0.91%
90.15
87.25
88.57 28,521,000
6,338
-9.20% 25,261.05 68,436,000 -94,500 -0.14%
TATAGLOBAL 31-Oct-19 275.75 -2.60
-0.93%
279.50
274.60
277.06 3,539,700
1,311
29.93% 9,807.09 8,548,200 -83,700 -0.97%
LICHSGFIN 31-Oct-19 371.00 6.25
1.71%
374.55
363.35
370.54 4,332,900
3,939
-38.55% 16,055.13 10,474,200 -82,500 -0.78%
TATACHEM 31-Oct-19 594.10 5.30
0.90%
596.65
586.95
592.60 769,500
855
-5.94% 4,560.06 1,739,700 -78,300 -4.31%
MFSL 31-Oct-19 406.00 -3.40
-0.83%
416.80
396.30
406.04 2,286,000
1,905
83.53% 9,282.07 2,379,600 -78,000 -3.17%
MARICO 31-Oct-19 382.90 -1.70
-0.44%
387.00
379.25
382.44 1,409,200
542
-25.65% 5,389.34 11,980,800 -75,400 -0.63%
JUSTDIAL 31-Oct-19 586.05 5.15
0.89%
589.45
575.65
583.01 4,415,600
3,154
-53.06% 25,743.39 2,811,200 -72,800 -2.52%
MANAPPURAM 31-Oct-19 136.25 -1.95
-1.41%
138.50
135.40
136.60 8,106,000
1,351
-3.98% 11,072.80 11,232,000 -72,000 -0.64%
BANKNIFTY 31-Oct-19 28,617.60 -1.05
-0.00%
28,807.00
28,321.15
28,599.32 4,421,380
221,069
3.78% 1,264,484.61 1,386,680 -70,800 -4.86%
RELIANCE 31-Oct-19 1,379.00 10.85
0.79%
1,382.15
1,368.15
1,375.31 8,746,000
17,492
7.97% 120,284.61 52,707,500 -67,000 -0.13%
ADANIPOWER 31-Oct-19 61.35 -0.50
-0.81%
62.00
60.50
61.25 9,580,000
479
-37.79% 5,867.75 87,380,000 -60,000 -0.07%
UPL 31-Oct-19 592.10 6.95
1.19%
593.85
580.15
586.10 2,802,600
3,114
13.53% 16,426.04 13,911,300 -58,500 -0.42%
BATAINDIA 31-Oct-19 1,703.20 -10.20
-0.60%
1,711.40
1,695.15
1,702.56 1,110,450
2,019
15.37% 18,906.08 2,659,250 -58,300 -2.15%
AMBUJACEM 31-Oct-19 203.00 5.30
2.68%
203.85
199.15
201.40 8,547,500
3,419
40.01% 17,214.67 23,687,500 -57,500 -0.24%
TECHM 31-Oct-19 731.00 8.45
1.17%
732.30
718.80
726.84 3,188,400
2,657
11.45% 23,174.57 14,743,200 -52,800 -0.36%
APOLLOHOSP 31-Oct-19 1,485.00 -2.00
-0.13%
1,497.00
1,481.20
1,488.10 493,000
986
-32.09% 7,336.33 1,270,000 -41,500 -3.16%
CESC 31-Oct-19 782.20 0.20
0.03%
788.35
774.20
781.95 635,200
794
-33.16% 4,966.95 947,200 -40,800 -4.13%
BALKRISIND 31-Oct-19 783.00 9.10
1.18%
788.15
770.00
780.64 507,200
634
-16.80% 3,959.41 1,430,400 -39,200 -2.67%
MCDOWELL-N 31-Oct-19 627.15 8.60
1.39%
628.90
618.90
625.61 1,581,250
1,265
-28.08% 9,892.46 10,740,000 -37,500 -0.35%
AMARAJABAT 31-Oct-19 668.00 -12.55
-1.84%
689.90
664.00
675.18 639,100
913
-72.88% 4,315.08 1,523,900 -37,100 -2.38%
COLPAL 31-Oct-19 1,529.60 -24.65
-1.59%
1,550.00
1,523.85
1,534.31 892,500
1,275
-49.68% 13,693.72 1,731,100 -36,400 -2.06%
BEL 31-Oct-19 112.20 1.55
1.40%
112.75
110.30
111.67 13,740,000
2,290
18.29% 15,343.46 23,604,000 -36,000 -0.15%
DRREDDY 31-Oct-19 2,716.45 26.20
0.97%
2,737.45
2,688.75
2,710.78 621,250
2,485
28.62% 16,840.72 3,418,500 -34,500 -1.00%
MGL 31-Oct-19 981.75 30.80
3.24%
982.80
953.30
970.39 1,136,400
1,894
15.63% 11,027.51 1,363,200 -31,800 -2.28%
PIDILITIND 31-Oct-19 1,367.90 -12.60
-0.91%
1,389.00
1,359.05
1,368.17 1,163,000
2,326
-0.77% 15,911.82 3,390,000 -29,500 -0.86%
IDEA 26-Dec-19 6.50 0.25
4.00%
6.70
6.40
6.57 196,000
7
16.67% 12.88 868,000 -28,000 -3.13%
VOLTAS 31-Oct-19 673.35 -5.40
-0.80%
681.15
663.05
670.17 2,151,000
2,151
-29.91% 14,415.36 1,802,000 -23,000 -1.26%
TORNTPHARM 31-Oct-19 1,642.85 -57.25
-3.37%
1,687.30
1,635.75
1,656.27 785,500
1,571
92.76% 13,010.00 468,000 -22,500 -4.59%
ADANIPORTS 28-Nov-19 412.60 -2.40
-0.58%
414.00
407.45
410.38 75,000
30
-23.08% 307.79 167,500 -20,000 -10.67%
NIITTECH 31-Oct-19 1,399.00 -2.30
-0.16%
1,409.45
1,387.85
1,401.66 759,000
1,012
-22.15% 10,638.60 597,750 -18,000 -2.92%
UBL 31-Oct-19 1,300.00 11.20
0.87%
1,303.40
1,272.00
1,291.88 397,600
568
-18.51% 5,136.51 1,218,700 -17,500 -1.42%
BAJAJ-AUTO 31-Oct-19 3,035.00 13.90
0.46%
3,054.80
3,025.35
3,041.25 952,750
3,811
-25.48% 28,975.51 2,205,750 -16,750 -0.75%
HEROMOTOCO 31-Oct-19 2,610.00 -74.50
-2.78%
2,693.20
2,602.50
2,634.75 1,177,800
5,889
-16.03% 31,032.09 3,032,200 -16,600 -0.54%
CENTURYTEX 31-Oct-19 381.05 -2.05
-0.54%
387.15
372.25
377.11 1,902,000
3,170
-33.50% 7,172.63 1,843,200 -16,200 -0.87%
HEXAWARE 31-Oct-19 377.00 5.35
1.44%
377.25
368.75
373.67 1,056,000
704
90.79% 3,945.96 2,001,000 -15,000 -0.74%
YESBANK 26-Dec-19 42.10 1.15
2.81%
42.40
40.20
41.11 264,000
120
36.36% 108.53 1,355,200 -11,000 -0.81%
OIL 28-Nov-19 162.00 2.75
1.73%
162.00
160.00
160.65 61,182
18
100.00% 98.29 135,960 -10,197 -6.98%
ASIANPAINT 28-Nov-19 1,780.50 -34.50
-1.90%
1,817.00
1,770.00
1,789.68 105,600
176
23.08% 1,889.90 113,400 -9,600 -7.80%
ULTRACEMCO 28-Nov-19 4,283.90 53.35
1.26%
4,318.50
4,266.75
4,302.08 31,600
158
143.08% 1,359.46 68,000 -9,000 -11.69%
IGL 31-Oct-19 375.20 5.10
1.38%
375.95
366.05
370.26 3,811,500
1,386
1.32% 14,112.46 3,605,250 -8,250 -0.23%
EQUITAS 28-Nov-19 100.00 -1.40
-1.38%
103.60
100.00
102.10 16,000
4
-73.33% 16.34 304,000 -8,000 -2.56%
RAMCOCEM 31-Oct-19 733.90 7.85
1.08%
733.90
722.55
728.28 592,000
740
66.67% 4,311.42 1,454,400 -8,000 -0.55%
SRF 31-Oct-19 2,638.10 3.00
0.11%
2,660.20
2,601.20
2,636.97 358,750
1,435
-53.33% 9,460.13 984,500 -5,500 -0.56%
TATAGLOBAL 28-Nov-19 275.85 -3.60
-1.29%
279.95
275.85
277.31 29,700
11
-42.11% 82.36 162,000 -5,400 -3.23%
ULTRACEMCO 31-Oct-19 4,265.10 43.20
1.02%
4,308.85
4,242.50
4,281.65 775,600
3,878
19.07% 33,208.48 2,523,400 -4,800 -0.19%
JUSTDIAL 28-Nov-19 580.00 5.50
0.96%
582.70
569.80
577.78 49,000
35
-76.97% 283.11 231,000 -4,200 -1.79%
INFRATEL 28-Nov-19 256.75 -0.40
-0.16%
256.75
253.60
255.19 44,000
22
-58.49% 112.28 874,000 -4,000 -0.46%
EQUITAS 31-Oct-19 100.80 -0.90
-0.88%
104.35
100.10
102.10 5,628,000
1,407
68.30% 5,746.19 9,424,000 -4,000 -0.04%
EICHERMOT 31-Oct-19 19,284.90 35.10
0.18%
19,349.95
18,960.00
19,147.76 92,800
3,712
-47.53% 17,769.12 315,600 -3,800 -1.19%
BATAINDIA 28-Nov-19 1,709.10 -3.25
-0.19%
1,709.10
1,697.00
1,703.62 42,900
78
151.61% 730.85 120,450 -3,300 -2.67%
MOTHERSUMI 26-Dec-19 100.50 -2.70
-2.62%
100.50
100.50
100.50 3,300
1
-80.00% 3.32 49,500 -3,300 -6.25%
APOLLOTYRE 26-Dec-19 169.40 4.40
2.67%
169.40
169.40
169.40 3,000
1
- 5.08 18,000 -3,000 -14.29%
VEDL 26-Dec-19 150.30 -3.40
-2.21%
150.55
150.00
150.28 9,000
3
-80.00% 13.53 168,000 -3,000 -1.75%
AMBUJACEM 26-Dec-19 204.00 10.35
5.34%
204.00
204.00
204.00 2,500
1
- 5.10 12,500 -2,500 -16.67%
INFY 26-Dec-19 773.10 3.95
0.51%
774.65
766.95
770.20 19,200
16
-58.97% 147.88 54,000 -2,400 -4.26%
BRITANNIA 31-Oct-19 3,180.80 8.05
0.25%
3,184.55
3,152.05
3,165.30 319,000
1,595
-42.46% 10,097.31 2,007,400 -1,800 -0.09%
HEXAWARE 28-Nov-19 375.20 3.55
0.96%
375.20
375.20
375.30 3,000
2
-60.00% 11.26 13,500 -1,500 -10.00%
MUTHOOTFIN 28-Nov-19 647.80 -10.80
-1.64%
662.30
647.00
650.89 19,500
13
-62.86% 126.92 43,500 -1,500 -3.33%
NIFTYIT 31-Oct-19 15,309.00 196.00
1.30%
15,359.00
15,135.00
15,227.53 3,750
50
2.74% 571.03 12,200 -1,200 -8.96%
ESCORTS 28-Nov-19 631.95 -1.15
-0.18%
640.90
625.50
634.51 99,000
90
-13.46% 628.16 115,500 -1,100 -0.94%
LICHSGFIN 26-Dec-19 373.85 6.65
1.81%
373.85
373.85
373.85 1,100
1
0.00% 4.11 11,000 -1,100 -9.09%
TCS 26-Dec-19 2,026.00 15.40
0.77%
2,026.00
1,991.10
2,004.19 7,750
31
40.91% 155.32 15,500 -1,000 -6.06%
VOLTAS 26-Dec-19 680.15 10.65
1.59%
680.15
680.15
680.15 1,000
1
0.00% 6.80 2,000 -1,000 -33.33%
PAGEIND 31-Oct-19 20,979.00 -141.90
-0.67%
21,349.95
20,751.00
20,930.86 19,925
797
-44.15% 4,170.47 177,850 -975 -0.55%
ASIANPAINT 26-Dec-19 1,785.00 -40.00
-2.19%
1,809.90
1,784.95
1,794.15 3,600
6
-14.29% 64.59 18,000 -600 -3.23%
INDUSINDBK 26-Dec-19 1,286.10 6.70
0.52%
1,292.75
1,279.10
1,283.82 2,800
7
-73.08% 35.95 18,000 -400 -2.17%
BOSCHLTD 31-Oct-19 14,167.95 248.95
1.79%
14,240.50
13,950.00
14,151.74 15,060
502
-20.44% 2,131.25 149,130 -390 -0.26%
MRF 31-Oct-19 63,150.00 -61.35
-0.10%
63,850.00
62,900.00
63,396.85 3,530
353
-29.54% 2,237.91 19,260 -60 -0.31%
Sections
Follow us on
Available On
PCI DSS Compliant