YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
Aug 19, 13:25
in for

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
IDEA 25-Aug-22 8.90 -0.05 -0.56% 9.10
8.85
8.96 489,790,000 -12,180,000 -2.43% 88,200,000
82,740,000
6.60%
IDFCFIRSTB 25-Aug-22 45.30 -0.25 -0.55% 46.05
44.60
45.38 171,615,000 -3,660,000 -2.09% 28,530,000
31,425,000
-9.21%
NTPC 25-Aug-22 158.30 -3.05 -1.89% 161.70
157.65
159.33 60,112,200 -3,357,300 -5.29% 13,212,600
13,047,300
1.27%
FEDERALBNK 25-Aug-22 108.85 -2.30 -2.07% 111.25
107.70
109.22 91,190,000 -2,650,000 -2.82% 20,960,000
30,960,000
-32.30%
NMDC 25-Aug-22 116.85 -0.50 -0.43% 118.30
115.65
116.75 63,087,200 -2,334,950 -3.57% 15,031,450
16,806,950
-10.56%
BANKBARODA 25-Aug-22 121.75 -2.55 -2.05% 124.40
119.60
121.69 87,282,000 -1,866,150 -2.09% 30,484,350
32,760,000
-6.95%
HDFCBANK 25-Aug-22 1,499.65 -14.10 -0.93% 1,515.35
1,489.90
1,500.93 51,557,550 -966,900 -1.84% 7,813,300
10,538,550
-25.86%
ICICIBANK 25-Aug-22 872.35 -15.40 -1.73% 889.45
868.55
876.96 68,681,250 -892,375 -1.28% 18,085,375
25,614,875
-29.40%
COALINDIA 25-Aug-22 218.55 -3.85 -1.73% 222.35
216.40
218.75 30,945,600 -886,200 -2.78% 9,059,400
6,791,400
33.40%
TATAPOWER 25-Aug-22 235.85 -2.85 -1.19% 242.45
232.10
237.57 82,616,625 -874,125 -1.05% 30,520,125
22,183,875
37.58%
INDUSINDBK 25-Aug-22 1,077.75 -28.15 -2.55% 1,104.05
1,062.30
1,079.00 20,728,800 -801,000 -3.72% 6,588,900
8,006,400
-17.70%
RBLBANK 25-Aug-22 100.80 -2.45 -2.37% 103.80
99.50
101.39 44,840,000 -695,000 -1.53% 23,270,000
30,895,000
-24.68%
BHEL 25-Aug-22 54.85 -1.55 -2.75% 56.75
54.25
55.50 76,545,000 -693,000 -0.90% 26,848,500
58,243,500
-53.90%
JINDALSTEL 25-Aug-22 412.50 -6.85 -1.63% 423.30
407.70
415.22 30,581,250 -675,000 -2.16% 6,365,000
7,916,250
-19.60%
GMRINFRA 25-Aug-22 35.30 -0.30 -0.84% 35.85
35.05
35.40 110,272,500 -630,000 -0.57% 12,442,500
13,005,000
-4.33%
MANAPPURAM 25-Aug-22 104.40 -2.00 -1.88% 106.55
103.00
104.66 24,720,000 -612,000 -2.42% 7,668,000
8,406,000
-8.78%
SBIN 25-Aug-22 523.45 -10.45 -1.96% 535.30
518.60
525.22 46,351,500 -565,500 -1.21% 17,013,000
22,822,500
-25.46%
JSWSTEEL 25-Aug-22 670.35 -5.40 -0.80% 677.75
666.65
670.61 32,170,500 -542,700 -1.66% 9,505,350
4,257,900
123.24%
CANBK 25-Aug-22 233.20 -7.00 -2.91% 240.85
229.45
234.31 36,738,900 -472,500 -1.27% 19,548,000
20,819,700
-6.11%
RECLTD 25-Aug-22 105.30 -0.25 -0.24% 105.70
104.30
105.02 26,144,000 -472,000 -1.77% 2,960,000
7,016,000
-57.81%
SAIL 25-Aug-22 82.80 -0.60 -0.72% 83.30
81.65
82.50 85,662,000 -426,000 -0.49% 18,930,000
21,234,000
-10.85%
NATIONALUM 25-Aug-22 80.05 -1.45 -1.78% 81.90
78.85
80.30 49,385,000 -412,250 -0.83% 10,025,750
11,436,750
-12.34%
TATAMOTORS 25-Aug-22 475.00 -10.55 -2.17% 488.55
471.60
478.59 56,894,550 -374,775 -0.65% 17,580,225
18,314,100
-4.01%
IDFC 25-Aug-22 62.40 -1.25 -1.96% 63.80
61.75
62.74 112,210,000 -350,000 -0.31% 7,770,000
6,020,000
29.07%
BEL 25-Aug-22 288.60 -1.25 -0.43% 292.55
284.10
287.75 20,877,200 -342,000 -1.61% 7,562,000
10,731,200
-29.53%
IBULHSGFIN 25-Aug-22 132.05 -1.50 -1.12% 142.50
129.75
132.71 25,428,000 -328,000 -1.27% 7,856,000
12,776,000
-38.51%
ITC 25-Aug-22 313.25 -2.60 -0.82% 316.10
312.30
314.08 67,587,200 -300,800 -0.44% 9,161,600
16,688,000
-45.10%
IGL 25-Aug-22 423.00 -5.75 -1.34% 431.40
415.75
422.36 12,189,375 -288,750 -2.31% 2,759,625
3,022,250
-8.69%
ABFRL 25-Aug-22 285.60 -4.90 -1.69% 294.90
282.00
286.07 12,373,400 -288,600 -2.28% 2,126,800
3,699,800
-42.52%
SUNPHARMA 25-Aug-22 906.15 -10.00 -1.09% 920.95
900.95
908.24 19,016,200 -240,800 -1.25% 2,466,100
4,859,400
-49.25%
M&M 25-Aug-22 1,248.90 -16.50 -1.30% 1,273.95
1,237.15
1,254.13 11,244,800 -222,600 -1.94% 3,048,500
3,558,800
-14.34%
APOLLOTYRE 25-Aug-22 265.75 -1.20 -0.45% 269.20
262.40
264.89 13,940,500 -217,000 -1.53% 5,477,500
10,997,000
-50.19%
ABCAPITAL 25-Aug-22 112.35 -0.55 -0.49% 114.00
110.70
112.54 19,018,800 -210,600 -1.10% 5,583,600
4,519,800
23.54%
AUBANK 25-Aug-22 640.05 -6.45 -1.00% 653.35
636.35
643.74 6,243,000 -200,000 -3.10% 2,369,000
2,020,000
17.28%
RAIN 25-Aug-22 195.75 -2.90 -1.46% 200.35
192.35
195.47 9,737,000 -185,500 -1.87% 2,660,000
1,998,500
33.10%
HINDALCO 25-Aug-22 433.70 -5.25 -1.20% 441.35
429.70
434.77 25,353,875 -148,350 -0.58% 5,832,950
8,455,950
-31.02%
TATACONSUM 25-Aug-22 795.60 -14.20 -1.75% 810.90
794.85
800.53 8,099,100 -138,600 -1.68% 1,809,000
4,524,300
-60.02%
LICHSGFIN 25-Aug-22 396.40 -1.65 -0.41% 405.00
391.40
398.73 11,648,000 -132,000 -1.12% 5,086,000
2,250,000
126.04%
ESCORTS 25-Aug-22 1,792.70 -15.00 -0.83% 1,806.00
1,774.65
1,786.68 1,638,450 -118,800 -6.76% 470,800
746,350
-36.92%
BERGEPAINT 25-Aug-22 701.55 -5.95 -0.84% 708.70
693.60
700.46 5,872,900 -111,100 -1.86% 1,067,000
1,823,800
-41.50%
HEROMOTOCO 25-Aug-22 2,879.70 -38.20 -1.31% 2,940.70
2,860.00
2,886.35 3,396,900 -104,100 -2.97% 924,000
1,190,100
-22.36%
LAURUSLABS 25-Aug-22 586.05 -5.75 -0.97% 593.35
578.05
584.48 5,076,000 -103,500 -2.00% 920,700
1,547,100
-40.49%
GSPL 25-Aug-22 246.35 -2.50 -1.00% 250.75
244.50
247.55 3,600,000 -102,500 -2.77% 1,085,000
2,460,000
-55.89%
TVSMOTOR 25-Aug-22 970.00 -4.15 -0.43% 989.95
964.45
975.54 8,201,200 -95,200 -1.15% 2,818,200
3,806,600
-25.97%
HDFCAMC 25-Aug-22 2,169.00 -17.15 -0.78% 2,215.00
2,143.30
2,178.14 2,257,800 -71,700 -3.08% 835,800
698,700
19.62%
MGL 25-Aug-22 881.25 -12.50 -1.40% 902.35
869.35
884.84 2,797,600 -64,000 -2.24% 992,000
1,296,000
-23.46%
NAM-INDIA 25-Aug-22 306.40 -7.55 -2.40% 318.45
304.25
311.13 2,259,200 -57,600 -2.49% 1,217,600
1,188,800
2.42%
BHARATFORG 25-Aug-22 745.50 -7.10 -0.94% 757.40
738.65
748.92 7,292,000 -57,000 -0.78% 2,163,000
3,152,000
-31.38%
MUTHOOTFIN 25-Aug-22 1,050.25 -13.15 -1.24% 1,071.55
1,040.00
1,055.72 5,149,500 -54,375 -1.04% 1,190,250
2,082,000
-42.83%
IOC 27-Oct-22 73.00 -0.75 -1.02% 73.50
72.70
73.13 1,306,500 -48,750 -3.60% 419,250
516,750
-18.87%
ABB 25-Aug-22 2,858.95 -34.00 -1.18% 2,933.95
2,815.00
2,860.02 861,750 -47,750 -5.25% 280,750
224,000
25.33%
MFSL 25-Aug-22 816.30 -19.80 -2.37% 839.35
813.55
823.42 1,728,350 -46,800 -2.64% 326,300
379,600
-14.04%
COLPAL 25-Aug-22 1,568.35 -1.80 -0.11% 1,586.45
1,557.55
1,571.41 2,594,550 -44,450 -1.68% 309,050
293,650
5.24%
UBL 25-Aug-22 1,676.95 -30.85 -1.81% 1,719.80
1,673.25
1,693.44 945,200 -43,600 -4.41% 404,000
669,200
-39.63%
MARUTI 25-Aug-22 8,813.10 -163.80 -1.82% 8,994.00
8,721.60
8,827.94 3,858,300 -42,000 -1.08% 776,400
533,700
45.47%
DIXON 25-Aug-22 4,044.00 -37.20 -0.91% 4,121.20
3,940.55
4,039.27 592,375 -37,000 -5.88% 315,250
648,000
-51.35%
COROMANDEL 25-Aug-22 1,034.00 -19.75 -1.87% 1,059.85
1,023.25
1,039.96 1,078,700 -36,400 -3.26% 259,700
365,400
-28.93%
LALPATHLAB 25-Aug-22 2,401.00 -45.55 -1.86% 2,440.80
2,385.20
2,400.88 1,102,250 -31,000 -2.74% 175,250
288,500
-39.25%
BALKRISIND 25-Aug-22 2,181.75 -36.20 -1.63% 2,224.20
2,161.90
2,187.68 1,791,900 -30,900 -1.70% 316,800
490,800
-35.45%
GRANULES 25-Aug-22 314.45 -10.85 -3.34% 325.75
311.80
318.27 10,132,000 -30,000 -0.30% 2,868,000
3,104,000
-7.60%
HAVELLS 25-Aug-22 1,349.65 -9.30 -0.68% 1,369.55
1,333.75
1,350.36 4,671,000 -28,500 -0.61% 912,000
1,672,000
-45.45%
M&MFIN 25-Aug-22 197.50 -5.15 -2.54% 203.65
194.20
198.67 24,684,000 -28,000 -0.11% 6,500,000
9,612,000
-32.38%
CUMMINSIND 25-Aug-22 1,226.50 -26.75 -2.13% 1,263.25
1,210.00
1,230.53 3,028,200 -27,000 -0.88% 664,200
838,800
-20.82%
SIEMENS 25-Aug-22 2,842.80 -44.45 -1.54% 2,911.90
2,837.95
2,868.71 1,433,300 -25,850 -1.77% 325,325
374,275
-13.08%
NAVINFLUOR 25-Aug-22 4,336.30 -101.65 -2.29% 4,457.75
4,308.00
4,373.81 538,875 -25,650 -4.54% 183,150
211,500
-13.40%
TITAN 25-Aug-22 2,467.10 -20.15 -0.81% 2,497.95
2,445.00
2,470.01 4,932,000 -24,000 -0.48% 833,625
977,625
-14.73%
OBEROIRLTY 25-Aug-22 965.00 -18.65 -1.90% 982.40
958.10
967.94 4,380,600 -23,800 -0.54% 655,200
1,484,700
-55.87%
GNFC 25-Aug-22 777.80 -10.35 -1.31% 790.50
759.00
774.40 4,270,500 -23,400 -0.54% 2,311,400
2,826,200
-18.22%
BHARTIARTL 27-Oct-22 740.00 -0.05 -0.01% 743.95
732.20
740.53 226,100 -22,800 -9.16% 57,950
60,800
-4.69%
POLYCAB 25-Aug-22 2,423.45 -39.00 -1.58% 2,475.00
2,399.15
2,428.48 789,300 -19,800 -2.45% 224,700
297,900
-24.57%
GUJGASLTD 25-Aug-22 478.90 -4.70 -0.97% 483.60
471.50
477.87 5,141,250 -17,500 -0.34% 1,320,000
2,365,000
-44.19%
VOLTAS 25-Aug-22 1,026.55 -17.45 -1.67% 1,047.80
1,020.45
1,031.16 3,712,000 -17,500 -0.47% 1,319,500
1,850,000
-28.68%
HINDCOPPER 25-Aug-22 114.35 -1.65 -1.42% 116.80
112.75
114.74 11,696,000 -17,200 -0.15% 2,838,000
3,723,800
-23.79%
LTTS 25-Aug-22 3,846.40 -48.55 -1.25% 3,944.50
3,820.00
3,889.92 852,400 -16,800 -1.93% 405,800
658,200
-38.35%
BRITANNIA 25-Aug-22 3,661.50 -36.65 -0.99% 3,712.65
3,648.50
3,669.39 1,646,600 -16,400 -0.99% 205,200
496,400
-58.66%
CROMPTON 25-Aug-22 396.90 -0.60 -0.15% 403.70
394.20
398.26 3,621,000 -13,500 -0.37% 1,320,000
1,371,000
-3.72%
CANFINHOME 25-Aug-22 612.45 -12.25 -1.96% 630.20
603.00
615.15 2,566,200 -10,725 -0.42% 945,750
1,047,150
-9.68%
BHARTIARTL 25-Aug-22 729.90 -2.90 -0.40% 736.70
724.95
731.47 42,290,200 -9,500 -0.02% 6,823,850
12,145,750
-43.82%
DELTACORP 29-Sep-22 202.00 -1.60 -0.79% 206.90
202.00
203.91 1,863,000 -9,200 -0.49% 20,700
48,300
-57.14%
NAUKRI 25-Aug-22 4,453.95 -21.00 -0.47% 4,527.15
4,411.65
4,468.58 1,579,875 -8,375 -0.53% 342,000
227,625
50.25%
OFSS 25-Aug-22 3,355.00 -5.50 -0.16% 3,383.90
3,332.75
3,359.48 380,000 -7,800 -2.01% 50,400
90,000
-44.00%
CHOLAFIN 25-Aug-22 783.40 -1.20 -0.15% 794.80
775.10
784.44 6,922,500 -6,250 -0.09% 1,557,500
1,598,750
-2.58%
POWERGRID 27-Oct-22 229.65 -0.45 -0.20% 230.00
229.30
229.68 148,500 -5,400 -3.51% 21,600
13,500
60.00%
DELTACORP 27-Oct-22 200.40 -4.60 -2.24% 207.00
200.40
203.80 110,400 -4,600 -4.00% 6,900
2,300
200.00%
CHAMBLFERT 27-Oct-22 340.60 -2.40 -0.70% 343.00
338.15
341.10 69,000 -4,500 -6.12% 10,500
10,500
0.00%
DEEPAKNTR 25-Aug-22 2,079.00 -33.05 -1.56% 2,126.50
2,057.85
2,088.97 2,064,500 -3,500 -0.17% 849,500
1,107,000
-23.26%
ULTRACEMCO 25-Aug-22 6,665.90 -59.55 -0.89% 6,789.90
6,616.10
6,712.21 1,838,800 -3,200 -0.17% 388,800
440,500
-11.74%
INDUSTOWER 27-Oct-22 198.15 -2.85 -1.42% 203.65
198.10
200.87 422,800 -2,800 -0.66% 84,000
50,400
66.67%
ABFRL 27-Oct-22 286.20 -7.45 -2.54% 293.00
286.20
290.06 88,400 -2,600 -2.86% 10,400
26,000
-60.00%
NESTLEIND 25-Aug-22 19,455.05 -140.65 -0.72% 19,691.15
19,421.05
19,516.94 373,680 -1,920 -0.51% 45,440
57,600
-21.11%
INDIAMART 25-Aug-22 4,388.60 -66.15 -1.48% 4,499.00
4,338.70
4,429.34 268,200 -1,650 -0.61% 105,600
203,550
-48.12%
BAJAJFINSV 25-Aug-22 16,463.60 -369.85 -2.20% 16,955.00
16,136.60
16,503.40 765,150 -1,550 -0.20% 372,850
335,550
11.12%
MRF 25-Aug-22 86,964.05 -647.10 -0.74% 88,392.60
86,358.40
87,419.77 65,390 -1,520 -2.27% 12,660
22,110
-42.74%
CROMPTON 27-Oct-22 400.00 -0.90 -0.22% 406.00
400.00
403.00 15,000 -1,500 -9.09% 3,000
13,500
-77.78%
TVSMOTOR 27-Oct-22 961.35 -9.95 -1.02% 968.00
961.35
964.67 44,800 -1,400 -3.03% 5,600
23,800
-76.47%
FINNIFTY 30-Aug-22 18,180.00 -223.20 -1.21% 18,442.80
18,080.00
18,202.10 5,080 -800 -13.61% 4,080
1,880
117.02%
TRENT 25-Aug-22 1,409.00 -51.15 -3.50% 1,488.10
1,392.95
1,437.99 4,510,225 -725 -0.02% 1,320,225
2,563,600
-48.50%
TRENT 27-Oct-22 1,450.00 -27.00 -1.83% 1,494.35
1,450.00
1,479.56 11,600 -725 -5.88% 2,175
9,425
-76.92%
ICICIGI 27-Oct-22 1,302.00 -38.75 -2.89% 1,306.30
1,302.00
1,304.15 4,250 -425 -9.09% 850
3,400
-75.00%
MCX 27-Oct-22 1,328.50 -19.50 -1.45% 1,371.00
1,328.00
1,342.02 16,800 -400 -2.33% 4,800
5,200
-7.69%
HONAUT 25-Aug-22 42,312.35 -820.65 -1.90% 43,462.85
42,262.30
42,782.26 8,805 -315 -3.45% 3,705
4,620
-19.81%
FINNIFTY 27-Sep-22 18,234.55 -313.10 -1.69% 18,397.15
18,231.15
18,295.87 2,600 -280 -9.72% 800
520
53.85%
SIEMENS 27-Oct-22 2,864.50 -41.10 -1.41% 2,900.00
2,864.50
2,882.25 11,275 -275 -2.38% 550
275
100.00%
Sections