Decrease in Open Interest, Increase in Price, Decrease in Open Interest & Increase in Price in All Futures for All Expiries

YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price

Jul 10, 13:33

Decrease in open interest along with an increase in price mostly indicates short covering, except for weak stocks where traders may decide to book profits/cut losses at higher levels. It may also indicate delivery based buying by institutions which pushes up the price and speculators use it to unwind.

Symbol	Expiry Date	Last Price	Chg (Rs)	Chg (%)	High Low	Average Price	Open Interest	Decrease in OI	Decrease (%)	Vol. Shares Prev. Volume	% Change
IDEA	26-Jun-25	7.28	0.13	1.82%	7.37 7.10	7.25	776,520,000	-1,370,963,647	-63.84%	802,200,000 33,840,000	2,270.57%
NMDC	26-Jun-25	69.24	0.23	0.33%	69.84 69.11	69.52	79,893,000	-156,492,000	-66.20%	50,395,500 2,362,500	2,033.14%
ETERNAL	26-Jun-25	262.49	3.22	1.24%	263.15 258.64	261.90	43,992,000	-144,544,000	-76.67%	30,328,000 1,136,000	2,569.72%
ZOMATO	26-Jun-25	214.91	3.13	1.48%	218.69 212.00	215.25	43,992,000	-144,544,000	-76.67%	352,000 352,000	0.00%
TATASTEEL	26-Jun-25	157.22	0.66	0.42%	158.81 156.48	157.48	43,884,500	-126,736,500	-74.28%	33,467,500 2,090,000	1,501.32%
GMRAIRPORT	26-Jun-25	84.48	0.83	0.99%	84.63 83.32	84.10	50,045,625	-119,598,750	-70.50%	41,197,500 427,500	9,536.84%
SAIL	26-Jun-25	131.65	3.19	2.48%	131.97 128.80	131.11	33,004,000	-82,444,000	-71.41%	25,056,000 1,496,000	1,574.87%
ITC	26-Jun-25	417.00	0.70	0.17%	419.30 415.10	417.83	25,958,400	-76,216,000	-74.59%	16,708,800 2,944,000	467.55%
BEL	26-Jun-25	407.75	1.25	0.31%	413.25 406.65	409.28	15,626,550	-75,924,000	-82.93%	17,917,950 923,400	1,840.43%
BAJFINANCE	26-Jun-25	950.00	23.00	2.48%	954.00 928.00	945.22	23,556,250	-74,487,500	-75.97%	18,002,500 116,625	15,336.23%
ICICIBANK	26-Jun-25	1,434.80	8.60	0.60%	1,443.90 1,423.20	1,432.74	16,256,800	-73,806,600	-81.95%	10,428,600 217,000	4,705.81%
HDFCBANK	26-Jun-25	2,002.20	22.20	1.12%	2,003.90 1,979.40	1,996.01	19,908,900	-70,919,750	-78.08%	11,427,900 377,850	2,924.45%
NTPC	26-Jun-25	335.10	4.45	1.35%	335.60 330.90	334.17	40,731,000	-65,739,000	-61.74%	19,782,000 534,000	3,604.49%
IOC	26-Jun-25	145.00	2.71	1.90%	145.19 141.67	144.03	28,972,125	-62,214,750	-68.23%	17,813,250 3,549,000	401.92%
RELIANCE	26-Jun-25	1,487.20	20.40	1.39%	1,488.50 1,465.00	1,480.76	26,848,500	-60,033,000	-69.10%	15,422,000 1,249,500	1,134.25%
POWERGRID	26-Jun-25	291.25	1.15	0.40%	292.20 289.60	291.00	24,404,400	-56,980,800	-70.01%	11,370,600 277,200	4,001.95%
ONGC	26-Jun-25	243.73	1.40	0.58%	244.20 241.63	242.48	58,408,350	-53,888,450	-47.99%	21,496,475 962,500	2,133.40%
GAIL	26-Jun-25	185.66	1.39	0.75%	186.34 183.69	185.01	40,431,750	-53,464,850	-56.94%	23,149,850 958,800	2,314.46%
JIOFIN	26-Jun-25	310.45	7.40	2.44%	312.70 303.85	310.35	31,307,100	-52,135,050	-62.48%	21,842,700 854,700	2,455.60%
TATAMOTORS	26-Jun-25	680.80	5.40	0.80%	683.65 674.90	679.29	15,214,100	-48,978,050	-76.30%	13,580,600 832,150	1,531.99%
AXISBANK	26-Jun-25	1,229.50	14.70	1.21%	1,232.50 1,211.00	1,224.05	12,429,375	-47,407,500	-79.23%	6,750,000 296,250	2,178.48%
ABCAPITAL	26-Jun-25	274.74	2.35	0.86%	275.25 271.56	273.14	9,274,500	-44,463,600	-82.74%	5,826,600 86,400	6,643.75%
LTF	26-Jun-25	204.70	3.60	1.79%	205.69 201.32	202.90	14,300,710	-44,441,520	-75.66%	16,558,482 2,855,680	479.84%
VEDL	26-Jun-25	448.15	6.40	1.45%	450.00 440.15	445.64	17,532,900	-43,205,500	-71.13%	15,054,650 437,000	3,345.00%
UNIONBANK	26-Jun-25	146.08	1.59	1.10%	146.50 144.17	145.42	20,178,000	-41,811,825	-67.45%	18,036,300 314,175	5,640.85%
INFY	26-Jun-25	1,613.10	0.30	0.02%	1,620.70 1,603.70	1,612.44	8,508,000	-41,494,000	-82.98%	4,630,400 389,600	1,088.50%
BANDHANBNK	26-Jun-25	185.00	3.13	1.72%	185.50 181.45	183.13	27,316,800	-41,171,200	-60.11%	20,039,600 1,257,200	1,493.99%
NATIONALUM	26-Jun-25	189.25	1.55	0.83%	190.06 187.85	189.13	19,710,000	-40,871,250	-67.47%	9,630,000 480,000	1,906.25%
BHEL	26-Jun-25	262.00	0.10	0.04%	264.55 261.00	262.80	12,941,250	-40,810,875	-75.92%	9,250,500 299,250	2,991.23%
BANKINDIA	26-Jun-25	116.38	0.36	0.31%	117.00 115.01	116.05	12,931,000	-40,119,875	-75.63%	11,681,325 260,550	4,383.33%
COALINDIA	26-Jun-25	391.85	0.45	0.11%	393.50 390.60	391.95	20,755,350	-38,936,100	-65.23%	10,239,600 432,600	2,266.99%
RECLTD	26-Jun-25	399.80	0.60	0.15%	401.50 396.90	399.59	22,333,000	-38,516,000	-63.30%	12,492,000 625,000	1,898.72%
HINDALCO	26-Jun-25	683.55	11.10	1.65%	684.00 672.95	679.70	12,615,400	-37,534,000	-74.84%	9,531,200 270,200	3,427.46%
ASHOKLEY	26-Jun-25	248.34	3.22	1.31%	249.62 244.76	247.78	6,285,000	-35,515,000	-84.96%	6,330,000 302,500	1,992.56%
PFC	26-Jun-25	415.75	2.50	0.60%	418.15 413.25	415.78	15,776,800	-34,641,100	-68.71%	11,050,000 430,300	2,467.98%
NYKAA	26-Jun-25	204.98	0.28	0.14%	206.24 202.61	204.71	20,850,600	-32,718,450	-61.08%	8,917,850 483,800	1,743.29%
HINDPETRO	26-Jun-25	416.15	7.35	1.80%	424.25 406.00	415.30	8,446,275	-32,369,625	-79.31%	9,839,475 907,200	984.60%
INDUSINDBK	26-Jun-25	830.35	0.70	0.08%	837.20 823.50	829.67	9,687,500	-29,076,000	-75.01%	7,694,000 230,000	3,245.22%
SHRIRAMFIN	26-Jun-25	693.10	17.15	2.54%	693.15 674.95	683.19	6,393,750	-27,324,750	-81.04%	4,144,500 360,000	1,051.25%
M&MFIN	26-Jun-25	267.05	0.50	0.19%	269.25 265.00	267.01	3,382,120	-25,926,160	-88.46%	3,184,744 178,000	1,689.18%
BHARTIARTL	26-Jun-25	1,994.50	29.30	1.49%	2,007.40 1,969.10	1,988.55	14,366,850	-25,768,275	-64.20%	6,090,450 94,525	6,343.22%
HINDCOPPER	26-Jun-25	260.50	1.20	0.46%	261.68 257.51	259.42	4,730,250	-25,440,000	-84.32%	5,029,700 196,100	2,464.86%
JSWENERGY	26-Jun-25	512.60	3.80	0.75%	513.00 504.80	509.32	6,396,750	-24,378,750	-79.21%	4,629,750 341,250	1,256.70%
AMBUJACEM	26-Jun-25	565.35	5.70	1.02%	569.70 559.30	564.76	6,840,900	-21,142,800	-75.55%	5,677,200 376,200	1,409.09%
HDFCLIFE	26-Jun-25	795.50	11.60	1.48%	797.85 785.05	791.58	12,051,600	-20,935,200	-63.47%	7,398,600 80,300	9,113.70%
PAYTM	26-Jun-25	899.45	4.10	0.46%	907.70 888.75	897.79	5,595,200	-18,741,450	-77.01%	3,292,900 135,200	2,335.58%
BPCL	26-Jun-25	326.05	6.60	2.07%	328.95 319.40	325.37	17,094,600	-18,583,200	-52.09%	7,277,400 725,400	903.23%
KOTAKBANK	26-Jun-25	2,202.40	6.00	0.27%	2,207.20 2,181.70	2,193.81	8,102,800	-17,176,800	-67.95%	5,191,600 794,800	553.20%
DABUR	26-Jun-25	479.80	0.05	0.01%	483.00 477.25	480.28	2,992,500	-16,911,250	-84.97%	3,951,250 160,000	2,369.53%
MARICO	26-Jun-25	720.35	14.05	1.99%	720.60 704.45	716.75	2,433,600	-16,083,600	-86.86%	1,791,600 304,800	487.80%
LICHSGFIN	26-Jun-25	621.15	10.25	1.68%	622.75 606.90	612.36	7,570,000	-16,018,000	-67.91%	5,889,000 108,000	5,352.78%
ADANIPORTS	26-Jun-25	1,429.50	34.40	2.47%	1,430.60 1,397.50	1,411.71	6,620,400	-14,780,000	-69.06%	5,008,400 698,800	616.71%
AUROPHARMA	26-Jun-25	1,123.40	4.20	0.38%	1,134.50 1,112.50	1,123.17	2,835,800	-14,358,850	-83.51%	2,612,500 74,250	3,418.52%
BAJAJFINSV	26-Jun-25	2,036.80	28.90	1.44%	2,042.50 2,008.90	2,028.94	3,487,500	-13,601,500	-79.59%	3,358,000 188,500	1,681.43%
LAURUSLABS	26-Jun-25	678.70	7.10	1.06%	684.00 663.60	672.83	4,894,300	-13,260,000	-73.04%	4,581,500 204,000	2,145.83%
AUBANK	26-Jun-25	811.20	5.80	0.72%	819.00 805.95	811.57	2,910,000	-13,047,000	-81.76%	3,479,000 1,121,000	210.35%
ADANIENT	26-Jun-25	2,562.90	30.90	1.22%	2,573.90 2,525.30	2,544.56	3,663,900	-12,891,600	-77.87%	3,174,900 319,200	894.64%
TATACONSUM	26-Jun-25	1,132.50	5.70	0.51%	1,139.20 1,122.40	1,129.14	3,725,520	-12,468,864	-76.99%	2,233,032 274,512	713.46%
ADANIENSOL	26-Jun-25	859.90	7.95	0.93%	863.75 852.00	857.56	3,780,000	-12,051,250	-76.12%	3,224,375 347,500	827.88%
HINDUNILVR	26-Jun-25	2,279.40	1.90	0.08%	2,287.00 2,270.70	2,279.15	4,119,300	-11,835,300	-74.18%	2,104,800 149,700	1,306.01%
CHOLAFIN	26-Jun-25	1,620.90	12.70	0.79%	1,623.00 1,599.00	1,611.07	2,183,125	-11,136,250	-83.61%	1,366,875 152,500	796.31%
JINDALSTEL	26-Jun-25	932.80	11.00	1.19%	937.40 918.65	929.11	5,488,750	-10,533,125	-65.74%	3,703,125 61,250	5,945.92%
VOLTAS	26-Jun-25	1,317.00	5.40	0.41%	1,339.50 1,304.90	1,319.60	1,842,000	-10,389,300	-84.94%	1,221,600 262,500	365.37%
LT	26-Jun-25	3,646.00	20.10	0.55%	3,657.90 3,620.80	3,642.07	3,634,500	-10,093,800	-73.53%	2,209,650 116,700	1,793.44%
NCC	26-Jun-25	229.61	2.07	0.91%	230.75 227.71	229.36	2,864,850	-10,080,225	-77.87%	2,499,200 232,525	974.81%
ADANIGREEN	26-Jun-25	986.90	4.70	0.48%	993.70 975.10	983.14	5,846,250	-9,868,125	-62.80%	4,609,500 547,125	742.49%
ICICIPRULI	26-Jun-25	649.80	14.60	2.30%	650.65 636.00	643.08	5,028,000	-9,861,000	-66.23%	2,753,250 15,750	17,380.95%
COFORGE	26-Jun-25	1,888.50	5.00	0.27%	1,892.00 1,861.00	1,879.38	1,981,875	-9,847,500	-83.25%	1,542,375 36,900	4,079.88%
TITAN	26-Jun-25	3,660.20	13.60	0.37%	3,684.00 3,643.40	3,665.79	880,250	-9,382,800	-91.42%	760,375 49,700	1,429.93%
POONAWALLA	26-Jun-25	450.20	9.75	2.21%	451.55 436.60	441.35	3,696,050	-9,095,850	-71.11%	2,697,000 591,600	355.88%
GRASIM	26-Jun-25	2,857.20	29.60	1.05%	2,886.60 2,837.30	2,859.70	2,345,750	-8,671,750	-78.71%	1,736,250 16,500	10,422.73%
SBICARD	26-Jun-25	981.05	14.05	1.45%	981.45 951.95	961.15	4,118,400	-8,640,800	-67.72%	2,764,000 102,400	2,599.22%
MAXHEALTH	26-Jun-25	1,266.90	29.50	2.38%	1,273.20 1,239.90	1,258.01	2,139,900	-8,634,675	-80.14%	1,544,025 49,350	3,028.72%
NESTLEIND	26-Jun-25	2,420.20	12.20	0.51%	2,445.20 2,403.20	2,419.63	2,275,400	-8,593,200	-79.06%	1,248,000 56,800	2,097.18%
GRANULES	26-Jun-25	494.00	0.45	0.09%	497.45 488.95	492.26	4,397,000	-8,409,000	-65.66%	4,730,000 198,000	2,288.89%
BHARATFORG	26-Jun-25	1,288.20	9.60	0.75%	1,289.50 1,276.60	1,283.90	1,492,000	-7,677,000	-83.73%	1,200,000 278,000	331.65%
ZYDUSLIFE	26-Jun-25	981.00	7.65	0.79%	981.65 968.00	976.48	853,200	-7,461,900	-89.74%	1,022,400 42,300	2,317.02%
INDIGO	26-Jun-25	5,691.50	55.00	0.98%	5,713.00 5,633.00	5,670.55	1,823,550	-7,251,150	-79.91%	1,400,400 90,300	1,450.83%
TATATECH	26-Jun-25	700.60	0.35	0.05%	704.65 698.15	701.15	4,210,500	-5,933,900	-58.49%	3,386,600 1,057,000	220.40%
SBILIFE	26-Jun-25	1,856.50	18.00	0.98%	1,859.80 1,840.60	1,853.61	3,245,250	-5,926,500	-64.62%	1,710,000 36,750	4,553.06%
MFSL	26-Jun-25	1,631.00	4.20	0.26%	1,636.50 1,622.40	1,628.77	1,984,000	-5,837,600	-74.63%	720,800 43,200	1,568.52%
GLENMARK	26-Jun-25	1,734.90	15.50	0.90%	1,743.70 1,719.00	1,732.06	2,113,800	-5,831,800	-73.40%	1,467,700 13,000	11,190.00%
NIFTY	26-Jun-25	25,437.90	185.70	0.74%	25,470.00 25,272.30	25,374.65	5,308,875	-5,759,175	-52.03%	4,045,350 377,475	971.69%
HAL	26-Jun-25	4,803.40	11.20	0.23%	4,845.60 4,791.50	4,813.87	3,004,650	-5,491,050	-64.63%	1,997,550 111,300	1,694.74%
PNBHOUSING	26-Jun-25	1,101.70	14.80	1.36%	1,108.50 1,081.20	1,095.17	2,390,050	-5,387,200	-69.27%	1,513,200 49,400	2,963.16%
JSL	26-Jun-25	687.45	13.65	2.03%	689.60 673.80	680.74	889,700	-5,256,825	-85.53%	800,575 31,000	2,482.50%
PATANJALI	26-Jun-25	1,643.90	9.20	0.56%	1,662.50 1,634.00	1,648.21	1,311,900	-5,214,900	-79.90%	1,267,500 1,200	105,525.00%
INDIANB	26-Jun-25	631.35	9.45	1.52%	632.50 617.90	626.98	2,818,650	-4,801,300	-63.01%	1,399,350 233,700	498.78%
ASTRAL	26-Jun-25	1,516.00	8.20	0.54%	1,527.90 1,498.40	1,509.47	537,655	-4,797,791	-89.92%	794,188 44,040	1,703.33%
LICI	26-Jun-25	955.05	1.15	0.12%	960.10 946.10	951.92	4,850,700	-4,732,250	-49.38%	1,452,450 110,400	1,215.63%
TITAGARH	26-Jun-25	939.00	11.10	1.20%	942.30 928.00	934.70	813,750	-4,415,625	-84.44%	910,000 221,875	310.14%
TVSMOTOR	26-Jun-25	2,922.00	7.90	0.27%	2,924.50 2,891.80	2,905.70	4,667,950	-3,989,650	-46.08%	2,299,500 62,650	3,570.39%
FORTIS	26-Jun-25	790.80	10.60	1.36%	792.25 780.00	784.66	1,271,000	-3,972,650	-75.76%	909,075 0	-
DMART	26-Jun-25	4,318.30	50.60	1.19%	4,325.30 4,264.20	4,294.53	356,100	-3,757,500	-91.34%	270,300 94,500	186.03%
MPHASIS	26-Jun-25	2,794.80	44.60	1.62%	2,801.30 2,740.70	2,767.72	1,747,075	-3,714,425	-68.01%	744,150 20,075	3,606.85%
SRF	26-Jun-25	3,117.60	32.80	1.06%	3,119.60 3,050.20	3,084.52	1,965,000	-3,706,500	-65.35%	841,500 28,125	2,892.00%
ATGL	26-Jun-25	641.60	5.85	0.92%	646.95 634.50	639.12	1,272,550	-3,652,575	-74.16%	1,440,725 362,700	297.22%
MUTHOOTFIN	26-Jun-25	2,568.90	3.70	0.14%	2,590.00 2,546.80	2,564.61	683,925	-2,934,250	-81.10%	490,050 21,450	2,184.62%
ACC	26-Jun-25	1,870.50	13.50	0.73%	1,880.40 1,854.80	1,868.09	1,506,300	-2,897,400	-65.79%	1,527,900 101,700	1,402.36%
DIVISLAB	26-Jun-25	6,580.50	3.00	0.05%	6,602.00 6,532.00	6,560.44	382,700	-2,624,900	-87.28%	272,500 11,600	2,249.14%
CUMMINSIND	26-Jun-25	3,387.60	74.00	2.23%	3,393.00 3,308.90	3,346.24	1,333,500	-2,566,800	-65.81%	773,250 12,900	5,894.19%
PIDILITIND	26-Jun-25	3,013.30	5.20	0.17%	3,022.40 2,997.50	3,008.31	655,250	-2,462,000	-78.98%	249,500 5,250	4,652.38%
DALBHARAT	26-Jun-25	2,180.00	82.60	3.94%	2,180.50 2,097.00	2,139.74	817,025	-2,259,400	-73.44%	564,300 2,750	20,420.00%
BALKRISIND	26-Jun-25	2,430.50	26.50	1.10%	2,436.90 2,388.20	2,408.82	297,000	-2,130,300	-87.76%	390,900 56,100	596.79%
BAJAJ-AUTO	26-Jun-25	8,388.50	4.50	0.05%	8,520.00 8,373.00	8,414.93	366,750	-1,954,050	-84.20%	353,325 26,850	1,215.92%
BRITANNIA	26-Jun-25	5,783.50	68.50	1.20%	5,797.50 5,709.50	5,760.86	1,356,400	-1,924,400	-58.66%	733,700 4,000	18,242.50%
APOLLOHOSP	26-Jun-25	7,061.00	11.50	0.16%	7,081.50 7,025.50	7,053.08	530,125	-1,883,625	-78.04%	401,875 5,750	6,889.13%
ABB	26-Jun-25	6,002.50	29.50	0.49%	6,020.00 5,945.00	5,988.14	341,125	-1,875,500	-84.61%	296,625 12,875	2,203.88%
TORNTPOWER	26-Jun-25	1,463.20	0.20	0.01%	1,480.60 1,462.30	1,470.30	465,750	-1,863,000	-80.00%	178,875 4,125	4,236.36%
ULTRACEMCO	26-Jun-25	11,897.00	153.00	1.30%	12,008.00 11,744.00	11,886.26	1,526,050	-1,506,150	-49.67%	727,500 4,800	15,056.25%
TATAELXSI	26-Jun-25	6,279.50	12.00	0.19%	6,281.50 6,198.00	6,233.13	109,900	-1,457,700	-92.99%	183,600 60,600	202.97%
TIINDIA	26-Jun-25	2,996.50	142.30	4.99%	2,996.50 2,854.10	2,929.03	770,700	-1,420,800	-64.83%	400,050 11,550	3,363.64%
MIDCPNIFTY	26-Jun-25	13,263.70	25.45	0.19%	13,276.90 13,172.05	13,231.98	846,240	-1,326,840	-61.06%	894,240 39,120	2,185.89%
MCX	26-Jun-25	8,726.50	57.00	0.66%	8,740.00 8,599.50	8,689.72	435,100	-1,160,400	-72.73%	263,000 13,200	1,892.42%
ANGELONE	26-Jun-25	2,883.20	19.40	0.68%	2,966.00 2,834.60	2,863.53	1,204,800	-1,128,400	-48.36%	680,000 112,000	507.14%
BANKNIFTY	26-Jun-25	56,915.00	295.80	0.52%	57,109.40 56,535.00	56,793.09	851,550	-912,480	-51.73%	885,480 101,010	776.63%
SOLARINDS	26-Jun-25	17,138.00	156.00	0.92%	17,170.00 16,948.00	17,072.95	127,200	-519,825	-80.34%	140,400 2,550	5,405.88%
BLUESTARCO	26-Jun-25	1,657.60	11.60	0.70%	1,678.90 1,642.10	1,663.88	405,600	-472,225	-53.79%	292,500 0	-
SHREECEM	26-Jun-25	29,980.00	885.00	3.04%	30,100.00 29,275.00	29,796.88	86,050	-206,800	-70.62%	66,975 500	13,295.00%
BOSCHLTD	26-Jun-25	31,825.00	90.00	0.28%	31,875.00 31,475.00	31,699.68	36,050	-176,225	-83.02%	27,700 2,125	1,203.53%
PAGEIND	26-Jun-25	48,615.00	665.00	1.39%	48,630.00 47,720.00	48,297.64	27,690	-126,105	-82.00%	34,140 525	6,402.86%
FINNIFTY	26-Jun-25	27,091.00	245.60	0.91%	27,135.00 26,835.40	27,006.07	38,610	-53,365	-58.02%	51,805 2,145	2,315.15%
NIFTYNXT50	26-Jun-25	67,917.40	213.80	0.32%	67,917.40 67,600.00	67,761.17	5,900	-16,475	-73.63%	8,300 825	906.06%
KAYNES	28-Aug-25	6,222.50	46.00	0.74%	6,321.50 6,187.50	6,250.03	4,600	-1,600	-25.81%	10,300 0	-
PATANJALI	28-Aug-25	1,680.10	10.60	0.63%	1,682.90 1,667.70	1,677.69	10,500	-300	-2.78%	17,400 0	-