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

Dec 23, 10:26

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
AXISBANK	30-Dec-25	1,230.00	-5.00	-0.40%	1,238.90 1,229.50	1,233.24	35,060,000	-21,023,125	-37.49%	1,377,500 1,599,375	-13.87%
GMRAIRPORT	30-Dec-25	102.14	-0.22	-0.21%	102.51 101.35	101.93	125,257,050	-15,066,000	-10.74%	2,992,275 8,097,975	-63.05%
JIOFIN	30-Dec-25	299.10	-0.25	-0.08%	300.15 298.15	299.08	108,920,150	-10,330,600	-8.66%	2,446,350 3,426,300	-28.60%
MOTHERSON	30-Dec-25	119.76	-1.41	-1.16%	122.50 119.70	120.55	167,679,750	-10,202,850	-5.74%	8,259,450 4,311,150	91.58%
MARICO	30-Dec-25	734.10	-5.80	-0.78%	741.85 733.25	735.72	23,197,200	-9,673,200	-29.43%	1,578,000 334,800	371.33%
ICICIBANK	30-Dec-25	1,360.50	-7.70	-0.56%	1,368.10 1,359.60	1,362.48	78,040,900	-9,237,200	-10.58%	3,558,100 2,333,800	52.46%
ABCAPITAL	30-Dec-25	345.85	-1.25	-0.36%	349.35 345.10	346.70	61,525,700	-9,052,000	-12.83%	4,061,000 1,918,900	111.63%
BANDHANBNK	30-Dec-25	149.18	-0.03	-0.02%	149.53 148.60	149.14	73,364,400	-6,253,200	-7.85%	2,606,400 2,541,600	2.55%
SBIN	30-Dec-25	974.50	-1.60	-0.16%	978.60 973.25	975.70	47,083,500	-6,242,250	-11.71%	3,135,000 1,482,750	111.43%
JSWENERGY	30-Dec-25	478.80	-0.80	-0.17%	480.25 477.00	479.11	36,540,000	-5,883,000	-13.87%	1,523,000 477,000	219.29%
CANBK	30-Dec-25	149.90	-0.57	-0.38%	151.44 149.90	150.74	111,942,000	-5,508,000	-4.69%	7,290,000 5,724,000	27.36%
BHARTIARTL	30-Dec-25	2,127.60	-19.50	-0.91%	2,155.80 2,124.20	2,133.04	32,325,175	-4,830,275	-13.00%	1,456,825 2,561,675	-43.13%
BANKBARODA	30-Dec-25	294.00	-0.60	-0.20%	295.25 293.55	294.53	68,485,950	-4,797,000	-6.55%	2,576,925 4,954,950	-47.99%
WIPRO	30-Dec-25	272.59	-0.72	-0.26%	273.10 271.00	272.00	102,450,000	-4,647,000	-4.34%	5,088,000 8,994,000	-43.43%
INFY	30-Dec-25	1,660.00	-22.60	-1.34%	1,672.60 1,653.00	1,659.09	48,897,600	-4,062,000	-7.67%	3,570,800 10,270,400	-65.23%
NYKAA	30-Dec-25	253.00	-0.70	-0.28%	254.45 251.10	252.19	49,031,250	-3,878,125	-7.33%	1,512,500 1,746,875	-13.42%
INDHOTEL	30-Dec-25	737.45	-3.45	-0.47%	743.95 735.00	738.10	18,931,000	-3,872,000	-16.98%	732,000 1,014,000	-27.81%
LTF	30-Dec-25	303.30	-0.65	-0.21%	307.60 303.05	305.63	36,570,552	-3,382,196	-8.47%	3,462,512 1,994,514	73.60%
BANKINDIA	30-Dec-25	142.43	-0.60	-0.42%	143.70 142.36	142.96	41,199,600	-3,187,600	-7.18%	1,404,000 1,773,200	-20.82%
INDUSINDBK	30-Dec-25	853.80	-4.45	-0.52%	861.60 851.00	854.22	35,410,900	-3,015,600	-7.85%	1,352,400 914,200	47.93%
HINDPETRO	30-Dec-25	474.25	-1.15	-0.24%	477.00 472.75	475.41	30,441,825	-2,715,525	-8.19%	1,231,200 1,816,425	-32.22%
ADANIPORTS	30-Dec-25	1,509.70	-1.70	-0.11%	1,515.90 1,508.00	1,511.97	17,402,575	-2,653,350	-13.23%	614,175 430,350	42.72%
M&M	30-Dec-25	3,616.40	-2.50	-0.07%	3,627.00 3,605.80	3,616.99	12,467,800	-2,606,800	-17.29%	665,000 650,800	2.18%
VBL	30-Dec-25	481.90	-4.80	-0.99%	489.00 479.30	482.45	37,701,550	-2,583,000	-6.41%	1,579,525 4,216,850	-62.54%
FEDERALBNK	30-Dec-25	268.70	-0.70	-0.26%	269.55 268.25	268.77	53,750,000	-2,450,000	-4.36%	1,610,000 3,490,000	-53.87%
TECHM	30-Dec-25	1,640.20	-5.80	-0.35%	1,650.20 1,632.60	1,638.99	18,833,400	-1,737,000	-8.44%	758,400 1,098,600	-30.97%
COFORGE	30-Dec-25	1,790.90	-78.00	-4.17%	1,822.00 1,741.00	1,783.13	9,106,125	-1,642,500	-15.28%	3,180,000 657,375	383.74%
CGPOWER	30-Dec-25	669.20	-2.65	-0.39%	671.75 664.70	668.54	10,699,800	-1,630,300	-13.22%	475,150 261,800	81.49%
EXIDEIND	30-Dec-25	366.60	-0.55	-0.15%	367.30 364.60	366.22	25,713,000	-1,551,600	-5.69%	707,400 622,800	13.58%
ADANIENT	30-Dec-25	2,265.90	-5.00	-0.22%	2,274.60 2,258.60	2,267.34	16,191,909	-1,546,236	-8.72%	643,029 626,961	2.56%
MAXHEALTH	30-Dec-25	1,071.00	-6.60	-0.61%	1,080.10 1,065.90	1,070.50	16,556,925	-1,497,825	-8.30%	447,825 276,675	61.86%
UNIONBANK	30-Dec-25	152.91	-0.06	-0.04%	153.81 152.86	153.35	63,401,400	-1,446,975	-2.23%	1,862,925 2,039,925	-8.68%
PATANJALI	30-Dec-25	550.70	-0.55	-0.10%	557.55 547.00	552.01	29,421,000	-1,438,200	-4.66%	3,487,500 1,547,100	125.42%
LAURUSLABS	30-Dec-25	1,063.20	-2.50	-0.23%	1,071.70 1,060.00	1,065.16	11,886,400	-1,305,600	-9.90%	699,550 1,278,400	-45.28%
SBICARD	30-Dec-25	867.65	-2.85	-0.33%	871.45 862.40	868.21	12,260,800	-1,247,200	-9.23%	471,200 572,800	-17.74%
BSE	30-Dec-25	2,756.50	-24.30	-0.87%	2,802.40 2,752.70	2,778.49	7,786,500	-1,184,625	-13.20%	1,189,875 735,000	61.89%
APLAPOLLO	30-Dec-25	1,859.60	-3.00	-0.16%	1,869.00 1,849.20	1,860.39	4,962,300	-1,059,100	-17.59%	212,800 352,450	-39.62%
TVSMOTOR	30-Dec-25	3,693.40	-15.30	-0.41%	3,711.70 3,685.80	3,697.85	6,445,950	-1,043,525	-13.93%	264,950 253,575	4.49%
TATACONSUM	30-Dec-25	1,178.20	-0.40	-0.03%	1,182.10 1,173.30	1,178.44	8,858,300	-1,026,300	-10.38%	182,600 223,300	-18.23%
TCS	30-Dec-25	3,300.30	-22.50	-0.68%	3,320.30 3,298.00	3,303.34	20,755,875	-956,200	-4.40%	630,525 470,225	34.09%
SONACOMS	30-Dec-25	487.20	-6.75	-1.37%	493.90 484.35	487.60	12,963,300	-941,850	-6.77%	441,000 212,100	107.92%
MFSL	30-Dec-25	1,689.70	-4.50	-0.27%	1,701.10 1,688.00	1,695.84	6,722,400	-834,400	-11.04%	159,200 136,000	17.06%
JUBLFOOD	30-Dec-25	565.80	-3.40	-0.60%	568.35 564.75	566.50	17,202,500	-785,000	-4.36%	838,750 630,000	33.13%
PNBHOUSING	30-Dec-25	934.15	-2.25	-0.24%	939.35 932.40	936.59	14,112,800	-762,450	-5.13%	323,700 637,000	-49.18%
DABUR	30-Dec-25	494.55	-0.70	-0.14%	495.70 493.30	494.32	14,463,750	-760,000	-4.99%	436,250 635,000	-31.30%
AUBANK	30-Dec-25	982.50	-5.05	-0.51%	988.20 981.40	984.55	17,976,000	-733,000	-3.92%	414,000 583,000	-28.99%
PIDILITIND	30-Dec-25	1,458.40	-2.40	-0.16%	1,463.10 1,456.50	1,459.46	5,528,000	-644,500	-10.44%	147,000 117,000	25.64%
ASIANPAINT	30-Dec-25	2,788.30	-14.00	-0.50%	2,804.70 2,782.40	2,789.39	11,736,750	-631,000	-5.10%	237,750 243,250	-2.26%
LODHA	30-Dec-25	1,087.80	-9.00	-0.82%	1,099.00 1,085.50	1,089.22	9,928,350	-578,700	-5.51%	196,650 419,850	-53.16%
TATATECH	30-Dec-25	663.50	-2.35	-0.35%	667.75 661.00	663.52	9,144,000	-568,800	-5.86%	279,200 1,030,400	-72.90%
FORTIS	30-Dec-25	903.00	-10.75	-1.18%	912.20 900.20	904.67	11,300,275	-554,900	-4.68%	416,950 723,075	-42.34%
BRITANNIA	30-Dec-25	6,083.50	-11.50	-0.19%	6,086.00 6,048.00	6,068.11	1,968,125	-524,375	-21.04%	132,000 75,875	73.97%
BAJAJ-AUTO	30-Dec-25	9,146.00	-20.50	-0.22%	9,178.00 9,134.00	9,150.76	2,588,475	-524,175	-16.84%	143,475 196,575	-27.01%
MCX	30-Dec-25	10,801.00	-18.00	-0.17%	10,917.00 10,765.00	10,855.11	2,023,250	-449,250	-18.17%	369,750 320,750	15.28%
PGEL	30-Dec-25	576.45	-1.15	-0.20%	579.95 572.05	576.28	8,072,400	-448,700	-5.27%	550,900 268,100	105.48%
VOLTAS	30-Dec-25	1,384.00	-4.00	-0.29%	1,389.10 1,377.10	1,382.52	8,467,875	-437,250	-4.91%	396,000 264,375	49.79%
MARUTI	30-Dec-25	16,629.00	-22.00	-0.13%	16,707.00 16,592.00	16,643.44	2,059,600	-432,850	-17.37%	193,000 60,700	217.96%
LUPIN	30-Dec-25	2,126.60	-1.10	-0.05%	2,135.30 2,121.60	2,127.46	6,062,625	-356,150	-5.55%	99,025 145,775	-32.07%
LTIM	30-Dec-25	6,157.50	-49.00	-0.79%	6,194.50 6,129.00	6,155.23	1,457,400	-343,800	-19.09%	102,750 162,450	-36.75%
APOLLOHOSP	30-Dec-25	7,042.00	-12.50	-0.18%	7,088.50 7,021.00	7,041.45	2,376,875	-291,875	-10.94%	74,375 150,500	-50.58%
ANGELONE	30-Dec-25	2,566.90	-16.90	-0.65%	2,588.10 2,547.30	2,562.88	3,094,250	-289,250	-8.55%	169,500 127,000	33.46%
CUMMINSIND	30-Dec-25	4,491.70	-35.20	-0.78%	4,550.00 4,489.60	4,510.52	2,400,600	-254,400	-9.58%	76,200 128,000	-40.47%
SIEMENS	30-Dec-25	3,128.40	-11.40	-0.36%	3,140.50 3,110.10	3,124.41	2,216,000	-238,500	-9.72%	53,375 111,750	-52.24%
TIINDIA	30-Dec-25	2,594.40	-9.20	-0.35%	2,606.50 2,557.70	2,580.09	2,851,600	-227,400	-7.39%	106,400 51,800	105.41%
PHOENIXLTD	30-Dec-25	1,835.30	-10.60	-0.57%	1,848.90 1,831.70	1,839.46	2,943,150	-202,300	-6.43%	112,000 112,350	-0.31%
BHARATFORG	30-Dec-25	1,454.40	-4.50	-0.31%	1,461.10 1,440.80	1,449.87	6,774,500	-195,500	-2.80%	466,500 346,000	34.83%
UNOMINDA	30-Dec-25	1,294.30	-1.40	-0.11%	1,301.50 1,288.90	1,294.06	3,909,950	-182,600	-4.46%	104,500 182,050	-42.60%
TORNTPHARM	30-Dec-25	3,804.40	-8.10	-0.21%	3,838.40 3,785.10	3,803.02	1,728,500	-174,000	-9.15%	71,500 92,750	-22.91%
INDIANB	30-Dec-25	787.50	-0.70	-0.09%	792.90 786.00	789.15	10,694,000	-151,000	-1.39%	301,000 316,000	-4.75%
CYIENT	30-Dec-25	1,152.40	-9.10	-0.78%	1,161.70 1,150.00	1,154.56	2,705,125	-148,750	-5.21%	100,725 311,525	-67.67%
MAZDOCK	30-Dec-25	2,549.00	-0.70	-0.03%	2,572.00 2,521.70	2,548.42	3,832,325	-144,025	-3.62%	501,200 190,050	163.72%
PERSISTENT	30-Dec-25	6,516.00	-58.00	-0.88%	6,612.00 6,488.50	6,534.65	1,870,800	-138,600	-6.90%	180,200 184,000	-2.07%
BLUESTARCO	30-Dec-25	1,757.80	-13.40	-0.76%	1,770.00 1,752.00	1,759.46	2,072,850	-129,350	-5.87%	100,100 683,150	-85.35%
DIXON	30-Dec-25	12,689.00	-161.00	-1.25%	12,915.00 12,526.00	12,675.68	1,658,400	-124,350	-6.98%	521,300 180,050	189.53%
CDSL	30-Dec-25	1,521.30	-1.00	-0.07%	1,526.00 1,515.00	1,521.19	8,214,175	-115,900	-1.39%	323,950 294,500	10.00%
TATAELXSI	30-Dec-25	5,457.50	-5.50	-0.10%	5,494.00 5,414.50	5,452.43	1,460,400	-107,500	-6.86%	105,700 251,500	-57.97%
KAYNES	30-Dec-25	4,165.00	-31.00	-0.74%	4,191.50 4,123.00	4,154.97	2,737,500	-104,900	-3.69%	206,000 229,700	-10.32%
ABB	30-Dec-25	5,181.00	-12.50	-0.24%	5,204.00 5,156.50	5,175.02	1,800,000	-83,500	-4.43%	62,125 85,875	-27.66%
SOLARINDS	30-Dec-25	12,540.00	-105.00	-0.83%	12,685.00 12,519.00	12,585.04	840,825	-65,100	-7.19%	72,075 94,650	-23.85%
ASTRAL	30-Dec-25	1,408.80	-5.10	-0.36%	1,415.00 1,400.00	1,406.37	6,922,825	-59,500	-0.85%	266,900 171,275	55.83%
PPLPHARMA	30-Dec-25	177.52	-0.50	-0.28%	178.08 176.49	177.12	23,920,000	-35,000	-0.15%	817,500 2,035,000	-59.83%
PAGEIND	30-Dec-25	36,640.00	-130.00	-0.35%	36,820.00 36,525.00	36,654.39	220,950	-26,865	-10.84%	11,535 15,510	-25.63%
BOSCHLTD	30-Dec-25	35,885.00	-205.00	-0.57%	36,150.00 35,860.00	36,000.21	156,825	-17,625	-10.10%	5,750 5,800	-0.86%
OFSS	30-Dec-25	7,798.00	-82.00	-1.04%	7,895.00 7,764.50	7,796.39	1,361,625	-16,650	-1.21%	56,100 47,775	17.43%
KEI	30-Dec-25	4,447.00	-10.60	-0.24%	4,496.90 4,430.10	4,450.73	1,080,800	-11,025	-1.01%	78,400 437,850	-82.09%
POWERINDIA	30-Dec-25	18,630.00	-145.00	-0.77%	18,795.00 18,440.00	18,597.08	213,000	-10,450	-4.68%	15,600 38,500	-59.48%