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

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

Jan 20, 09:19

Decrease in open interest along with a decrease in price mostly indicates long unwinding.

Symbol	Expiry Date	Last Price	Chg (Rs)	Chg (%)	High Low	Average Price	Open Interest	Decrease in OI	Decrease (%)	Vol. Shares Prev. Volume	% Change
YESBANK	27-Jan-26	22.59	-0.17	-0.75%	22.74 22.54	22.59	875,091,800	-71,032,400	-7.51%	1,834,900 44,441,900	-95.87%
IDFCFIRSTB	27-Jan-26	83.08	-0.06	-0.07%	83.31 82.82	83.10	241,715,775	-25,487,700	-9.54%	1,038,800 2,578,450	-59.71%
ICICIBANK	27-Jan-26	1,376.70	-2.90	-0.21%	1,379.10 1,372.60	1,375.12	87,272,500	-22,301,300	-20.35%	346,500 7,179,900	-95.17%
HDFCBANK	27-Jan-26	927.45	-1.00	-0.11%	930.10 925.30	927.61	193,338,750	-17,785,900	-8.42%	508,200 7,070,250	-92.81%
BANDHANBNK	27-Jan-26	142.73	-0.44	-0.31%	143.00 141.66	142.22	87,530,400	-15,440,400	-14.99%	284,400 662,400	-57.07%
JIOFIN	27-Jan-26	275.55	-0.25	-0.09%	276.45 274.10	276.01	125,866,000	-14,271,550	-10.18%	582,800 2,596,750	-77.56%
BAJFINANCE	27-Jan-26	956.95	-12.10	-1.25%	973.90 956.85	962.77	79,179,000	-8,226,750	-9.41%	735,750 540,000	36.25%
INDUSTOWER	27-Jan-26	427.25	-2.25	-0.52%	428.55 426.60	427.60	87,352,800	-7,769,000	-8.17%	154,700 528,700	-70.74%
IRFC	27-Jan-26	119.09	-1.54	-1.28%	121.16 119.08	120.12	58,169,750	-5,134,000	-8.11%	1,491,750 922,250	61.75%
NBCC	27-Jan-26	102.06	-0.29	-0.28%	102.35 101.67	102.11	79,222,000	-4,966,000	-5.90%	273,000 799,500	-65.85%
MOTHERSON	27-Jan-26	112.20	-0.09	-0.08%	112.86 112.04	112.52	156,745,050	-4,833,900	-2.99%	362,850 1,334,550	-72.81%
IOC	27-Jan-26	160.28	-0.63	-0.39%	160.50 159.63	159.88	90,041,250	-3,953,625	-4.21%	180,375 940,875	-80.83%
GAIL	27-Jan-26	164.50	-0.13	-0.08%	164.68 163.97	164.36	85,062,600	-3,824,100	-4.30%	144,900 696,150	-79.19%
DLF	27-Jan-26	640.30	-2.60	-0.40%	641.75 637.15	639.30	50,989,125	-3,785,100	-6.91%	137,775 373,725	-63.13%
PFC	27-Jan-26	371.05	-0.95	-0.26%	371.50 370.30	370.82	66,019,200	-3,757,000	-5.38%	62,400 483,600	-87.10%
FEDERALBNK	27-Jan-26	279.00	-0.45	-0.16%	279.45 277.95	278.98	50,100,000	-3,685,000	-6.85%	935,000 7,685,000	-87.83%
RBLBANK	27-Jan-26	302.00	-0.50	-0.17%	303.90 300.85	302.00	72,075,675	-3,276,600	-4.35%	704,850 15,811,500	-95.54%
SAMMAANCAP	27-Jan-26	140.70	-0.14	-0.10%	0.00 0.00	0.00	106,777,600	-3,143,300	-2.86%	0 73,100	-
INOXWIND	27-Jan-26	111.55	-0.54	-0.48%	111.83 111.07	111.52	93,482,675	-3,106,675	-3.22%	164,450 568,425	-71.07%
KALYANKJIL	27-Jan-26	455.70	-3.55	-0.77%	461.00 454.00	455.69	29,751,000	-2,919,875	-8.94%	494,675 209,150	136.52%
UPL	27-Jan-26	784.15	-5.30	-0.67%	797.90 782.40	790.98	36,964,400	-2,854,985	-7.17%	804,870 395,660	103.42%
BIOCON	27-Jan-26	373.40	-2.45	-0.65%	376.95 372.85	373.90	43,227,500	-2,692,500	-5.86%	297,500 550,000	-45.91%
TATAPOWER	27-Jan-26	362.80	-0.70	-0.19%	0.00 0.00	0.00	50,576,000	-2,563,600	-4.82%	0 116,000	-
BHEL	27-Jan-26	258.35	-5.10	-1.94%	263.15 257.60	259.25	74,935,875	-2,562,000	-3.31%	2,226,000 1,514,625	46.97%
BHARTIARTL	27-Jan-26	2,005.30	-3.60	-0.18%	2,013.90 2,002.70	2,007.91	46,098,750	-2,502,300	-5.15%	44,175 424,650	-89.60%
INFY	27-Jan-26	1,676.00	-4.30	-0.26%	1,684.00 1,673.10	1,676.59	63,793,600	-2,496,400	-3.77%	107,600 834,000	-87.10%
RECLTD	27-Jan-26	367.40	-2.35	-0.64%	368.90 366.05	367.81	72,692,200	-2,429,000	-3.23%	103,600 572,600	-81.91%
AUROPHARMA	27-Jan-26	1,163.50	-6.60	-0.56%	1,168.80 1,162.00	1,163.77	19,246,150	-2,225,850	-10.37%	17,050 96,800	-82.39%
SHRIRAMFIN	27-Jan-26	995.85	-14.20	-1.41%	1,011.55 995.85	1,001.62	40,045,500	-2,173,875	-5.15%	270,600 532,950	-49.23%
BPCL	27-Jan-26	359.60	-1.95	-0.54%	359.60 355.00	357.31	26,279,350	-2,136,950	-7.52%	282,425 987,500	-71.40%
AXISBANK	27-Jan-26	1,302.80	-3.70	-0.28%	1,310.90 1,302.80	1,306.84	72,558,125	-2,049,375	-2.75%	318,750 3,871,250	-91.77%
AMBUJACEM	27-Jan-26	551.30	-0.35	-0.06%	551.75 550.90	551.39	44,314,200	-1,887,900	-4.09%	10,500 148,050	-92.91%
NHPC	27-Jan-26	78.91	-0.55	-0.69%	79.30 78.70	79.07	68,416,000	-1,868,800	-2.66%	454,400 1,228,800	-63.02%
POWERGRID	27-Jan-26	257.35	-0.35	-0.14%	257.50 256.30	257.01	90,835,200	-1,774,600	-1.92%	83,600 543,400	-84.62%
HUDCO	27-Jan-26	212.70	-0.34	-0.16%	213.16 211.65	212.66	36,965,775	-1,626,150	-4.21%	155,400 499,500	-68.89%
INDHOTEL	27-Jan-26	668.95	-0.90	-0.13%	670.55 667.70	669.23	25,637,000	-1,621,000	-5.95%	59,000 169,000	-65.09%
INDUSINDBK	27-Jan-26	941.50	-4.65	-0.49%	945.10 940.90	942.68	32,668,300	-1,575,700	-4.60%	82,600 392,000	-78.93%
MANAPPURAM	27-Jan-26	313.55	-0.90	-0.29%	315.30 313.20	313.84	42,972,000	-1,554,000	-3.49%	159,000 1,017,000	-84.37%
JSWENERGY	27-Jan-26	486.95	-0.50	-0.10%	488.75 486.00	487.48	36,778,000	-1,480,000	-3.87%	50,000 127,000	-60.63%
EXIDEIND	27-Jan-26	341.70	-0.90	-0.26%	342.70 341.10	341.84	28,319,400	-1,405,800	-4.73%	88,200 226,800	-61.11%
RVNL	27-Jan-26	327.45	-2.75	-0.83%	329.35 327.05	328.18	43,403,025	-1,279,475	-2.86%	186,050 655,750	-71.63%
ADANIENT	27-Jan-26	2,131.60	-2.60	-0.12%	2,138.90 2,129.40	2,136.18	16,762,632	-1,222,713	-6.80%	38,625 132,252	-70.79%
CGPOWER	27-Jan-26	590.00	-1.65	-0.28%	591.65 585.35	589.81	18,584,400	-1,218,050	-6.15%	169,150 2,697,900	-93.73%
NYKAA	27-Jan-26	248.50	-2.40	-0.96%	250.30 248.50	249.23	41,200,000	-1,090,625	-2.58%	62,500 131,250	-52.38%
JUBLFOOD	27-Jan-26	516.10	-3.45	-0.66%	519.45 513.35	517.18	20,483,750	-1,032,500	-4.80%	51,250 235,000	-78.19%
PPLPHARMA	27-Jan-26	163.03	-1.12	-0.68%	165.87 163.03	163.74	23,286,375	-910,875	-3.76%	60,375 469,875	-87.15%
BAJAJFINSV	27-Jan-26	2,010.90	-7.90	-0.39%	2,024.20 2,009.50	2,013.40	15,374,500	-892,750	-5.49%	60,000 66,750	-10.11%
MAXHEALTH	27-Jan-26	1,011.70	-1.20	-0.12%	1,012.90 997.00	1,010.14	18,339,300	-846,825	-4.41%	24,150 151,725	-84.08%
LODHA	27-Jan-26	1,029.70	-13.20	-1.27%	1,044.00 1,026.70	1,032.03	9,720,900	-836,550	-7.92%	55,350 80,100	-30.90%
IREDA	27-Jan-26	133.87	-1.05	-0.78%	134.94 133.80	134.38	58,587,900	-800,400	-1.35%	479,550 1,421,400	-66.26%
SONACOMS	27-Jan-26	443.55	-3.30	-0.74%	446.75 443.00	444.60	14,817,600	-772,975	-4.96%	53,900 148,225	-63.64%
COALINDIA	27-Jan-26	429.70	-0.10	-0.02%	430.70 428.10	429.51	47,518,650	-757,350	-1.57%	996,300 1,001,700	-0.54%
BSE	27-Jan-26	2,704.80	-22.80	-0.84%	2,732.70 2,701.10	2,709.51	10,056,000	-619,125	-5.80%	87,000 255,750	-65.98%
LT	27-Jan-26	3,867.60	-2.40	-0.06%	3,878.10 3,859.40	3,871.51	12,514,425	-615,475	-4.69%	21,700 228,900	-90.52%
TRENT	27-Jan-26	3,929.90	-13.50	-0.34%	3,953.30 3,928.80	3,944.26	7,957,200	-566,200	-6.64%	14,600 64,800	-77.47%
HCLTECH	27-Jan-26	1,710.70	-5.30	-0.31%	1,721.70 1,708.00	1,711.48	15,306,900	-523,950	-3.31%	80,850 217,700	-62.86%
TITAN	27-Jan-26	4,143.70	-7.20	-0.17%	4,155.20 4,122.80	4,148.22	8,221,850	-516,250	-5.91%	14,175 46,900	-69.78%
MARICO	27-Jan-26	758.10	-2.05	-0.27%	760.80 758.00	759.14	29,600,400	-502,800	-1.67%	38,400 154,800	-75.19%
COFORGE	27-Jan-26	1,718.40	-8.00	-0.46%	1,729.20 1,716.20	1,722.39	13,182,375	-493,125	-3.61%	42,000 200,625	-79.07%
IRCTC	27-Jan-26	630.05	-2.00	-0.32%	632.05 629.00	630.41	23,387,000	-467,250	-1.96%	59,500 207,375	-71.31%
NESTLEIND	27-Jan-26	1,312.60	-2.90	-0.22%	1,317.80 1,312.60	1,315.36	16,763,500	-457,500	-2.66%	19,000 163,000	-88.34%
SBILIFE	27-Jan-26	2,076.50	-1.10	-0.05%	2,080.50 2,073.40	2,076.87	8,702,250	-431,250	-4.72%	21,000 100,875	-79.18%
GODREJPROP	27-Jan-26	1,792.50	-10.90	-0.60%	1,800.40 1,787.00	1,791.89	9,340,925	-408,100	-4.19%	78,100 164,175	-52.43%
SYNGENE	27-Jan-26	622.55	-2.75	-0.44%	624.55 622.20	623.43	7,610,000	-342,000	-4.30%	34,000 120,000	-71.67%
IEX	27-Jan-26	135.15	-1.66	-1.21%	136.77 134.96	135.56	70,383,750	-330,000	-0.47%	1,173,750 1,282,500	-8.48%
IIFL	27-Jan-26	653.00	-0.15	-0.02%	655.50 651.50	653.87	9,454,500	-318,450	-3.26%	110,550 333,300	-66.83%
POLICYBZR	27-Jan-26	1,677.20	-2.80	-0.17%	1,679.80 1,666.80	1,676.08	6,703,200	-281,750	-4.03%	23,100 90,300	-74.42%
INDIGO	27-Jan-26	4,889.50	-51.00	-1.03%	4,953.50 4,887.00	4,905.79	7,824,300	-278,550	-3.44%	57,150 701,850	-91.86%
TECHM	27-Jan-26	1,706.30	-16.40	-0.95%	1,720.00 1,702.10	1,710.10	18,564,600	-255,000	-1.35%	153,000 2,187,000	-93.00%
CDSL	27-Jan-26	1,411.10	-8.00	-0.56%	1,418.00 1,409.10	1,413.55	9,769,325	-251,275	-2.51%	61,750 104,500	-40.91%
PREMIERENE	27-Jan-26	739.90	-1.00	-0.13%	748.00 739.50	745.40	4,815,625	-226,550	-4.49%	50,600 64,400	-21.43%
BHARATFORG	27-Jan-26	1,417.80	-1.50	-0.11%	1,419.80 1,401.00	1,412.88	7,045,500	-226,500	-3.11%	21,500 93,500	-77.01%
TCS	27-Jan-26	3,159.00	-6.00	-0.19%	3,163.10 3,145.80	3,154.59	16,705,500	-211,750	-1.25%	56,875 173,425	-67.20%
PIDILITIND	27-Jan-26	1,471.00	-3.70	-0.25%	1,474.40 1,467.30	1,471.54	7,891,000	-167,500	-2.08%	7,500 43,000	-82.56%
BDL	27-Jan-26	1,502.60	-5.00	-0.33%	1,504.50 1,494.30	1,501.28	4,397,050	-166,950	-3.66%	133,000 94,850	40.22%
SBICARD	27-Jan-26	837.85	-0.35	-0.04%	839.65 835.90	837.51	17,291,200	-164,800	-0.94%	12,800 448,000	-97.14%
LICI	27-Jan-26	810.25	-1.20	-0.15%	812.15 807.80	810.92	10,846,500	-133,700	-1.22%	45,500 148,400	-69.34%
SRF	27-Jan-26	2,951.30	-7.20	-0.24%	2,971.80 2,938.70	2,955.61	3,262,600	-127,600	-3.76%	8,600 51,400	-83.27%
GLENMARK	27-Jan-26	1,986.90	-3.10	-0.16%	1,988.20 1,977.80	1,984.39	10,693,875	-126,000	-1.16%	10,500 48,000	-78.13%
COLPAL	27-Jan-26	2,176.00	-11.40	-0.52%	2,193.00 2,174.30	2,184.93	6,316,875	-117,225	-1.82%	67,275 59,850	12.41%
POLYCAB	27-Jan-26	7,400.00	-36.50	-0.49%	7,442.50 7,395.50	7,418.37	3,554,375	-116,125	-3.16%	12,375 546,875	-97.74%
ANGELONE	27-Jan-26	2,646.30	-31.50	-1.18%	2,670.10 2,646.20	2,656.98	3,624,000	-105,500	-2.83%	17,250 134,750	-87.20%
KPITTECH	27-Jan-26	1,152.10	-10.10	-0.87%	1,158.80 1,149.90	1,152.10	3,243,600	-99,875	-2.99%	17,000 93,075	-81.74%
TORNTPHARM	27-Jan-26	4,072.50	-5.70	-0.14%	0.00 0.00	0.00	2,227,250	-93,250	-4.02%	0 36,750	-
KAYNES	27-Jan-26	3,592.00	-14.20	-0.39%	3,616.70 3,592.00	3,606.66	3,257,500	-87,800	-2.62%	13,400 52,000	-74.23%
TORNTPOWER	27-Jan-26	1,339.70	-0.10	-0.01%	1,344.40 1,320.30	1,339.51	2,802,025	-86,700	-3.00%	13,600 20,400	-33.33%
MFSL	27-Jan-26	1,651.20	-0.60	-0.04%	1,655.90 1,632.10	1,650.30	9,034,400	-84,000	-0.92%	30,800 20,400	50.98%
HINDPETRO	27-Jan-26	447.60	-6.00	-1.32%	453.50 444.30	446.79	35,188,425	-78,975	-0.22%	826,200 552,825	49.45%
PHOENIXLTD	27-Jan-26	1,829.90	-14.10	-0.76%	1,840.30 1,825.80	1,831.48	3,415,650	-59,500	-1.71%	10,500 17,850	-41.18%
SIEMENS	27-Jan-26	2,946.10	-2.70	-0.09%	2,946.10 2,939.40	2,941.85	2,469,950	-53,900	-2.14%	1,750 55,125	-96.83%
TATAELXSI	27-Jan-26	5,532.00	-41.50	-0.74%	5,561.50 5,515.00	5,529.49	1,313,600	-53,200	-3.89%	14,100 28,400	-50.35%
ASIANPAINT	27-Jan-26	2,733.00	-15.60	-0.57%	2,744.00 2,723.40	2,733.59	12,301,000	-49,750	-0.40%	62,250 111,000	-43.92%
DIVISLAB	27-Jan-26	6,149.50	-3.00	-0.05%	6,176.00 6,143.00	6,163.15	3,187,500	-28,100	-0.87%	6,900 22,900	-69.87%
MANKIND	27-Jan-26	2,108.60	-14.90	-0.70%	2,125.00 2,103.70	2,113.36	1,971,225	-27,675	-1.38%	11,025 47,700	-76.89%
APOLLOHOSP	27-Jan-26	7,100.00	-45.00	-0.63%	7,110.50 7,072.00	7,097.25	3,098,000	-27,250	-0.87%	13,500 25,875	-47.83%
PRESTIGE	27-Jan-26	1,483.70	-21.50	-1.43%	1,490.90 1,483.10	1,486.75	4,045,950	-26,550	-0.65%	22,950 50,400	-54.46%
FORTIS	27-Jan-26	889.85	-4.25	-0.48%	896.00 888.95	891.38	10,574,875	-26,350	-0.25%	17,825 44,175	-59.65%
SOLARINDS	27-Jan-26	12,900.00	-57.00	-0.44%	12,960.00 12,897.00	12,922.14	965,950	-25,350	-2.56%	2,350 23,600	-90.04%
VOLTAS	27-Jan-26	1,388.80	-11.20	-0.80%	1,400.50 1,388.40	1,394.73	10,462,125	-15,750	-0.15%	30,750 50,250	-38.81%
PIIND	27-Jan-26	3,216.90	-0.50	-0.02%	3,217.20 3,199.90	3,211.52	2,468,900	-14,875	-0.60%	2,975 15,225	-80.46%
ALKEM	27-Jan-26	5,725.00	-18.00	-0.31%	5,740.00 5,696.00	5,730.58	1,322,500	-14,750	-1.10%	2,250 14,750	-84.75%
AUBANK	27-Jan-26	1,020.70	-3.60	-0.35%	1,027.65 1,019.10	1,021.20	23,590,000	-12,000	-0.05%	120,000 815,000	-85.28%
BOSCHLTD	27-Jan-26	36,395.00	-210.00	-0.57%	36,495.00 36,370.00	36,443.51	204,050	-175	-0.09%	1,175 775	51.61%