YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Decrease in Price
May 14, 15:30
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
BHEL 27-May-21 68.15 -3.55 -4.95% 74.45
67.60
69.82 94,500,000 -12,684,000 -11.83% 12,726,000
183,130,500
-93.05%
TATAPOWER 27-May-21 102.00 -5.30 -4.94% 108.30
101.20
103.21 114,918,750 -9,787,500 -7.85% 75,870,000
75,363,750
0.67%
PNB 27-May-21 36.50 -0.35 -0.95% 37.90
36.25
36.92 225,296,000 -9,504,000 -4.05% 9,504,000
34,816,000
-72.70%
IDEA 27-May-21 8.65 -0.20 -2.26% 9.10
8.60
8.75 567,280,000 -9,100,000 -1.58% 121,730,000
299,670,000
-59.38%
ONGC 27-May-21 113.35 -2.15 -1.86% 116.00
111.75
113.26 41,402,900 -4,643,100 -10.08% 23,723,700
51,951,900
-54.34%
TATAMOTORS 27-May-21 312.85 -14.40 -4.40% 331.75
310.10
319.04 104,389,800 -3,169,200 -2.95% 88,965,600
117,380,100
-24.21%
CADILAHC 27-May-21 619.00 -31.20 -4.80% 663.20
616.50
638.37 20,251,000 -3,093,200 -13.25% 3,141,600
44,671,000
-92.97%
RBLBANK 27-May-21 188.35 -0.40 -0.21% 192.35
186.80
189.30 23,298,600 -2,905,800 -11.09% 16,483,600
18,209,100
-9.48%
CANBK 27-May-21 146.50 -5.85 -3.84% 156.00
146.50
150.98 57,407,400 -2,424,600 -4.05% 2,473,200
7,651,800
-67.68%
BEL 27-May-21 143.65 -3.05 -2.08% 148.70
142.80
145.53 30,483,600 -1,706,200 -5.30% 16,894,800
47,329,000
-64.30%
FEDERALBNK 27-May-21 79.65 -2.25 -2.75% 83.05
79.25
80.78 65,530,000 -1,680,000 -2.50% 28,630,000
52,720,000
-45.69%
HINDALCO 27-May-21 382.80 -17.20 -4.30% 404.70
368.90
381.80 33,254,050 -1,677,000 -4.80% 51,221,600
22,968,450
123.01%
IBULHSGFIN 27-May-21 182.85 -5.30 -2.82% 190.20
181.10
184.92 25,252,600 -1,568,600 -5.85% 14,548,300
17,319,700
-16.00%
SUNPHARMA 27-May-21 693.50 -12.40 -1.76% 713.15
688.40
699.07 47,223,400 -1,457,400 -2.99% 10,830,400
11,856,600
-8.66%
PFC 27-May-21 113.75 -1.75 -1.52% 117.15
113.30
115.14 37,231,000 -1,258,600 -3.27% 10,949,200
19,492,800
-43.83%
RECLTD 27-May-21 139.55 -0.55 -0.39% 142.25
138.45
140.37 13,740,000 -1,152,000 -7.74% 9,726,000
14,586,000
-33.32%
BHEL 24-Jun-21 68.90 -3.10 -4.31% 76.00
67.55
70.27 9,282,000 -819,000 -8.11% 819,000
13,944,000
-94.13%
HINDPETRO 27-May-21 255.30 -8.00 -3.04% 265.50
254.85
259.08 26,284,500 -658,800 -2.45% 5,410,800
9,574,200
-43.49%
MOTHERSUMI 27-May-21 229.00 -7.45 -3.15% 240.00
226.90
231.89 29,340,500 -626,500 -2.09% 11,280,500
22,781,500
-50.48%
AMBUJACEM 27-May-21 307.20 -2.60 -0.84% 311.45
301.45
306.23 14,694,000 -615,000 -4.02% 6,480,000
5,550,000
16.76%
NTPC 27-May-21 111.40 -2.35 -2.07% 114.35
110.50
112.14 79,902,600 -592,800 -0.74% 25,661,400
65,344,800
-60.73%
CONCOR 27-May-21 572.60 -27.20 -4.53% 598.60
566.20
578.31 6,514,584 -578,310 -8.15% 3,980,961
4,587,405
-13.22%
BPCL 27-May-21 443.95 -6.25 -1.39% 453.00
440.30
446.08 41,574,600 -563,400 -1.34% 9,432,000
14,410,800
-34.55%
CUB 27-May-21 163.40 -2.85 -1.71% 167.70
162.20
163.80 4,969,300 -561,100 -10.15% 1,996,400
1,097,400
81.92%
APOLLOTYRE 27-May-21 208.50 -13.65 -6.14% 224.55
204.35
212.36 17,557,500 -540,000 -2.98% 28,665,000
13,982,500
105.01%
PNB 24-Jun-21 36.60 -0.05 -0.14% 37.80
36.15
36.94 33,584,000 -480,000 -1.41% 480,000
4,992,000
-90.38%
VEDL 27-May-21 273.85 -9.50 -3.35% 287.95
268.30
278.54 106,382,700 -474,300 -0.44% 74,024,900
42,197,200
75.43%
HDFCBANK 27-May-21 1,389.25 -7.70 -0.55% 1,399.70
1,386.00
1,391.31 25,305,500 -447,700 -1.74% 7,607,050
8,263,750
-7.95%
AUROPHARMA 27-May-21 1,011.00 -8.40 -0.82% 1,028.90
996.95
1,012.14 9,453,600 -400,400 -4.06% 2,958,150
3,904,550
-24.24%
GLENMARK 27-May-21 616.75 -9.50 -1.52% 633.40
602.55
613.99 7,945,350 -309,350 -3.75% 4,384,950
5,023,200
-12.71%
TATASTEEL 27-May-21 1,135.00 -46.35 -3.92% 1,187.75
1,120.15
1,148.21 42,217,800 -306,000 -0.72% 45,616,950
36,163,250
26.14%
WIPRO 27-May-21 498.80 -9.70 -1.91% 507.25
492.90
498.52 29,616,000 -267,200 -0.89% 8,979,200
9,604,800
-6.51%
ASHOKLEY 27-May-21 112.30 -1.60 -1.40% 114.95
111.40
112.39 30,789,000 -252,000 -0.81% 11,965,500
12,739,500
-6.08%
HDFC 27-May-21 2,434.00 -8.25 -0.34% 2,449.65
2,411.30
2,429.15 15,186,600 -251,700 -1.63% 2,598,300
3,196,500
-18.71%
TECHM 27-May-21 952.30 -14.50 -1.50% 967.40
944.50
953.34 12,238,800 -180,600 -1.45% 2,260,200
3,292,800
-31.36%
PEL 27-May-21 1,625.00 -73.95 -4.35% 1,690.75
1,616.05
1,638.87 3,244,450 -178,750 -5.22% 1,643,675
768,350
113.92%
IRCTC 27-May-21 1,749.00 -0.05 -0.00% 1,777.00
1,732.55
1,756.44 1,369,550 -177,775 -11.49% 634,725
984,750
-35.54%
KOTAKBANK 27-May-21 1,712.15 -11.60 -0.67% 1,730.70
1,706.35
1,716.32 11,571,600 -162,800 -1.39% 2,774,400
3,421,600
-18.92%
HAVELLS 27-May-21 994.05 -16.40 -1.62% 1,023.95
985.00
998.96 4,485,000 -144,500 -3.12% 1,571,500
2,127,500
-26.13%
AUBANK 27-May-21 947.50 -7.55 -0.79% 973.90
944.30
960.32 2,760,500 -142,000 -4.89% 763,000
937,000
-18.57%
GRANULES 27-May-21 321.75 -15.70 -4.65% 341.35
320.75
326.51 8,769,900 -141,050 -1.58% 5,550,550
8,893,900
-37.59%
SUNTV 27-May-21 525.00 -0.90 -0.17% 531.00
510.25
516.78 11,133,000 -129,000 -1.15% 130,500
352,500
-62.98%
INFY 27-May-21 1,321.05 -7.95 -0.60% 1,331.60
1,313.05
1,319.15 29,799,000 -127,800 -0.43% 6,025,800
6,780,000
-11.12%
PVR 27-May-21 1,162.20 -21.45 -1.81% 1,198.55
1,152.05
1,170.35 1,536,018 -124,135 -7.48% 623,117
1,035,408
-39.82%
ACC 27-May-21 1,880.90 -8.40 -0.44% 1,905.00
1,857.80
1,882.95 2,378,500 -114,000 -4.57% 1,274,000
1,185,500
7.47%
BALKRISIND 27-May-21 1,889.75 -37.05 -1.92% 1,942.00
1,882.70
1,903.73 1,535,200 -110,800 -6.73% 674,800
804,000
-16.07%
TORNTPOWER 27-May-21 428.50 -8.85 -2.02% 444.75
428.40
434.27 2,127,000 -109,500 -4.90% 1,389,000
2,199,000
-36.83%
NMDC 27-May-21 185.60 -18.25 -8.95% 206.50
182.60
189.86 53,258,300 -107,200 -0.20% 84,681,300
111,313,800
-23.93%
HEROMOTOCO 27-May-21 2,820.05 -29.00 -1.02% 2,858.75
2,809.60
2,834.17 3,564,900 -106,800 -2.91% 970,500
845,400
14.80%
CADILAHC 24-Jun-21 628.40 -24.90 -3.81% 660.00
624.20
641.33 1,412,400 -99,000 -6.55% 101,200
2,928,200
-96.54%
INDUSINDBK 27-May-21 893.25 -25.15 -2.74% 926.35
891.55
904.96 18,984,600 -95,400 -0.50% 5,887,800
6,499,800
-9.42%
BHARATFORG 27-May-21 648.00 -17.55 -2.64% 669.05
643.95
653.29 6,246,000 -91,500 -1.44% 2,614,500
3,423,000
-23.62%
GUJGASLTD 27-May-21 517.50 -2.95 -0.57% 520.40
497.10
509.05 1,066,250 -87,500 -7.58% 1,016,250
447,500
127.09%
CUMMINSIND 27-May-21 814.65 -20.05 -2.40% 845.00
813.30
827.41 1,221,600 -83,400 -6.39% 1,003,800
2,554,200
-60.70%
PETRONET 27-May-21 242.40 -5.75 -2.32% 248.85
241.45
243.74 16,134,000 -78,000 -0.48% 2,811,000
5,271,000
-46.67%
DIVISLAB 27-May-21 4,045.00 -30.05 -0.74% 4,116.75
4,015.00
4,055.54 2,509,800 -71,400 -2.77% 665,000
660,600
0.67%
CANBK 24-Jun-21 149.00 -4.85 -3.15% 155.00
149.00
150.83 3,985,200 -70,200 -1.73% 70,200
124,200
-43.48%
MFSL 27-May-21 881.55 -12.45 -1.39% 904.85
869.55
885.16 2,127,450 -68,900 -3.14% 437,450
650,000
-32.70%
RAMCOCEM 27-May-21 932.25 -4.65 -0.50% 941.95
926.25
933.25 2,102,900 -68,850 -3.17% 812,600
1,201,900
-32.39%
BHEL 29-Jul-21 69.50 -2.75 -3.81% 72.00
69.50
70.34 1,071,000 -63,000 -5.56% 63,000
430,500
-85.37%
LUPIN 27-May-21 1,180.20 -34.75 -2.86% 1,236.75
1,169.45
1,195.74 8,813,650 -45,900 -0.52% 7,668,700
5,731,550
33.80%
COFORGE 27-May-21 3,346.25 -39.95 -1.18% 3,385.20
3,280.00
3,337.29 908,625 -41,625 -4.38% 337,875
674,625
-49.92%
ULTRACEMCO 27-May-21 6,369.75 -36.10 -0.56% 6,457.30
6,266.30
6,351.46 2,611,000 -41,100 -1.55% 584,200
724,600
-19.38%
SIEMENS 27-May-21 1,996.00 -18.20 -0.90% 2,068.60
1,991.00
2,024.26 985,600 -39,050 -3.81% 534,875
3,299,450
-83.79%
BAJAJ-AUTO 27-May-21 3,858.80 -21.00 -0.54% 3,898.00
3,819.00
3,853.40 1,950,500 -38,250 -1.92% 472,250
471,000
0.27%
APOLLOHOSP 27-May-21 3,147.95 -63.45 -1.98% 3,224.90
3,111.05
3,153.58 1,976,750 -35,000 -1.74% 680,250
647,500
5.06%
M&M 27-May-21 745.10 -17.50 -2.29% 765.75
738.95
746.89 10,756,200 -29,400 -0.27% 4,204,900
3,577,000
17.55%
MARUTI 27-May-21 6,740.40 -87.90 -1.29% 6,850.00
6,700.15
6,763.41 2,342,600 -28,400 -1.20% 778,500
1,142,100
-31.84%
MPHASIS 27-May-21 1,791.95 -11.10 -0.62% 1,800.50
1,762.15
1,784.47 341,250 -27,625 -7.49% 166,400
279,175
-40.40%
MINDTREE 27-May-21 2,109.00 -59.05 -2.72% 2,181.05
2,103.05
2,127.70 1,401,200 -26,000 -1.82% 703,600
585,200
20.23%
JSWSTEEL 27-May-21 708.55 -2.10 -0.30% 724.20
681.65
704.63 35,413,200 -25,650 -0.07% 34,759,800
18,445,050
88.45%
SRF 27-May-21 6,270.50 -32.75 -0.52% 6,379.00
6,250.10
6,313.14 498,750 -23,000 -4.41% 214,625
318,000
-32.51%
LTTS 27-May-21 2,537.05 -4.55 -0.18% 2,590.00
2,534.05
2,553.65 490,400 -22,800 -4.44% 99,800
200,400
-50.20%
EICHERMOT 27-May-21 2,425.65 -34.55 -1.40% 2,460.00
2,401.35
2,427.59 2,563,750 -20,650 -0.80% 581,350
537,600
8.14%
DRREDDY 27-May-21 5,224.40 -96.85 -1.82% 5,419.00
5,170.20
5,306.97 3,162,500 -17,000 -0.53% 4,006,375
1,169,625
242.54%
NAVINFLUOR 27-May-21 3,165.50 -44.80 -1.40% 3,238.45
3,132.75
3,183.75 462,150 -16,425 -3.43% 171,675
155,250
10.58%
ICICIGI 27-May-21 1,476.05 -9.80 -0.66% 1,519.80
1,464.90
1,491.34 1,190,850 -13,600 -1.13% 386,325
263,925
46.38%
HDFCAMC 27-May-21 2,809.70 -12.15 -0.43% 2,848.55
2,788.35
2,811.43 703,200 -13,400 -1.87% 155,000
277,000
-44.04%
CADILAHC 29-Jul-21 623.90 -30.15 -4.61% 634.00
622.55
626.77 136,400 -13,200 -8.82% 13,200
110,000
-88.00%
ALKEM 27-May-21 3,002.05 -10.00 -0.33% 3,051.65
2,937.00
2,982.72 402,000 -13,000 -3.13% 106,200
155,200
-31.57%
JSWSTEEL 29-Jul-21 713.05 -0.55 -0.08% 722.00
686.95
707.36 128,250 -10,800 -7.77% 59,400
37,800
57.14%
MUTHOOTFIN 27-May-21 1,169.00 -5.60 -0.48% 1,178.80
1,157.65
1,169.67 2,792,250 -10,500 -0.37% 732,750
806,250
-9.12%
JUBLFOOD 27-May-21 2,816.45 -7.95 -0.28% 2,862.00
2,790.05
2,818.31 1,339,250 -9,500 -0.70% 393,250
452,500
-13.09%
AARTIIND 27-May-21 1,714.00 -31.15 -1.78% 1,764.00
1,703.05
1,731.27 857,650 -8,500 -0.98% 280,075
358,275
-21.83%
MOTHERSUMI 29-Jul-21 233.30 -6.20 -2.59% 236.80
229.00
231.40 59,500 -7,000 -10.53% 31,500
24,500
28.57%
TATASTEEL 29-Jul-21 1,122.10 -48.95 -4.18% 1,167.45
1,108.30
1,132.53 203,150 -6,800 -3.24% 141,950
142,800
-0.60%
NMDC 29-Jul-21 188.00 -16.70 -8.16% 198.05
186.00
191.71 395,300 -6,700 -1.67% 321,600
402,000
-20.00%
FINNIFTY 27-May-21 15,441.00 -82.60 -0.53% 15,582.75
15,400.00
15,498.49 13,200 -5,520 -29.49% 12,440
19,480
-36.14%
HEROMOTOCO 24-Jun-21 2,825.00 -32.25 -1.13% 2,865.80
2,817.85
2,838.24 211,200 -4,200 -1.95% 116,100
44,100
163.27%
PVR 24-Jun-21 1,156.00 -21.70 -1.84% 1,194.45
1,148.65
1,167.45 119,251 -4,070 -3.30% 73,260
128,205
-42.86%
DEEPAKNTR 27-May-21 1,730.00 -69.10 -3.84% 1,811.65
1,717.00
1,752.88 1,633,500 -3,000 -0.18% 697,500
709,500
-1.69%
NIFTY 29-Jul-21 14,790.00 -2.55 -0.02% 14,823.20
14,700.00
14,766.76 81,350 -2,600 -3.10% 62,250
79,450
-21.65%
PFIZER 27-May-21 5,306.55 -54.20 -1.01% 5,403.00
5,282.00
5,330.62 250,500 -2,250 -0.89% 40,625
38,750
4.84%
MINDTREE 24-Jun-21 2,112.30 -54.65 -2.52% 2,150.00
2,111.00
2,127.78 42,000 -2,000 -4.55% 16,400
10,400
57.69%
CONCOR 29-Jul-21 578.80 -38.70 -6.27% 578.80
576.00
576.93 4,689 -1,563 -25.00% 4,689
1,563
200.00%
SUNTV 24-Jun-21 523.00 -4.50 -0.85% 523.00
523.00
523.00 292,500 -1,500 -0.51% 1,500
1,500
0.00%
GODREJCP 29-Jul-21 858.70 -21.30 -2.42% 880.00
858.30
863.09 4,000 -1,000 -20.00% 5,000
8,000
-37.50%
BAJAJFINSV 24-Jun-21 11,068.20 -82.30 -0.74% 11,164.60
10,950.50
11,049.59 16,375 -625 -3.68% 11,500
4,750
142.11%
HDFCAMC 29-Jul-21 2,790.00 -16.15 -0.58% 2,835.00
2,790.00
2,812.95 4,400 -400 -8.33% 800
800
0.00%
COFORGE 24-Jun-21 3,350.05 -49.60 -1.46% 3,369.10
3,317.95
3,340.06 16,500 -375 -2.22% 4,500
5,250
-14.29%
SHREECEM 27-May-21 26,735.50 -230.85 -0.86% 27,133.65
26,585.25
26,837.24 172,375 -350 -0.20% 32,375
44,750
-27.65%
FINNIFTY 24-Jun-21 15,474.60 -203.35 -1.30% 15,587.75
15,465.00
15,518.11 800 -200 -20.00% 720
320
125.00%
Sections