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-Nov-25 | 8.78 | -0.01 | -0.11% | 9.03 8.77 | 8.91 | 6,583,276,350 | 509,759,700 1,000,000,000 | |||
| NTPC | 25-Nov-25 | 335.25 | -8.80 | -2.56% | 343.90 334.15 | 336.36 | 96,012,000 | 20,103,000 8,709,000 | |||
| GAIL | 25-Nov-25 | 182.99 | -0.68 | -0.37% | 186.70 181.80 | 184.25 | 86,508,450 | 29,405,250 15,734,250 | |||
| NYKAA | 25-Nov-25 | 248.00 | -9.68 | -3.76% | 259.20 248.00 | 251.82 | 58,225,000 | 5,328,125 4,556,250 | |||
| IEX | 25-Nov-25 | 139.48 | -4.55 | -3.16% | 146.28 139.29 | 141.98 | 77,902,500 | 19,901,250 35,741,250 | |||
| TATASTEEL | 25-Nov-25 | 183.87 | -1.40 | -0.76% | 185.10 183.10 | 183.96 | 207,861,500 | 20,779,000 36,481,500 | |||
| MOTHERSON | 25-Nov-25 | 105.95 | -1.36 | -1.27% | 108.20 105.92 | 107.08 | 164,500,200 | 10,780,950 13,905,150 | |||
| EXIDEIND | 25-Nov-25 | 383.35 | -1.50 | -0.39% | 388.50 382.50 | 384.63 | 35,163,000 | 5,272,200 14,697,000 | |||
| SONACOMS | 25-Nov-25 | 474.50 | -10.70 | -2.21% | 489.00 473.50 | 479.68 | 16,479,750 | 2,005,500 1,208,550 | |||
| TMPV | 25-Nov-25 | 412.40 | -1.25 | -0.30% | 419.90 410.20 | 414.72 | 40,593,600 | 9,108,800 6,428,800 | |||
| VBL | 25-Nov-25 | 472.65 | -14.30 | -2.94% | 487.35 470.40 | 476.30 | 38,032,625 | 6,589,725 16,344,650 | |||
| IIFL | 25-Nov-25 | 537.20 | -8.00 | -1.47% | 554.00 527.85 | 542.33 | 16,929,000 | 9,749,850 13,922,700 | |||
| JSWSTEEL | 25-Nov-25 | 1,212.90 | -1.60 | -0.13% | 1,220.90 1,203.50 | 1,213.23 | 46,205,100 | 2,252,475 3,134,700 | |||
| PAYTM | 25-Nov-25 | 1,307.40 | -8.30 | -0.63% | 1,327.00 1,303.80 | 1,315.30 | 22,152,375 | 1,966,925 1,778,425 | |||
| PNBHOUSING | 25-Nov-25 | 931.90 | -6.05 | -0.65% | 939.80 925.50 | 931.89 | 16,201,250 | 1,275,300 2,239,900 | |||
| PATANJALI | 25-Nov-25 | 606.20 | -7.10 | -1.16% | 617.30 605.25 | 611.50 | 33,075,900 | 2,812,500 3,636,000 | |||
| ADANIGREEN | 25-Nov-25 | 1,142.80 | -2.50 | -0.22% | 1,165.00 1,130.00 | 1,149.97 | 17,387,400 | 5,826,000 10,851,600 | |||
| SYNGENE | 25-Nov-25 | 651.70 | -1.90 | -0.29% | 659.75 651.45 | 655.06 | 8,685,000 | 874,000 1,541,000 | |||
| HINDALCO | 25-Nov-25 | 854.60 | -10.95 | -1.27% | 865.00 851.05 | 855.22 | 61,790,400 | 6,883,100 6,757,800 | |||
| LAURUSLABS | 25-Nov-25 | 955.60 | -17.95 | -1.84% | 976.00 955.10 | 964.90 | 19,697,900 | 2,623,100 3,791,850 | |||
| VOLTAS | 25-Nov-25 | 1,368.10 | -11.40 | -0.83% | 1,393.60 1,363.60 | 1,378.14 | 12,048,000 | 1,162,875 1,201,125 | |||
| POLICYBZR | 25-Nov-25 | 1,795.10 | -56.30 | -3.04% | 1,861.60 1,792.10 | 1,822.84 | 8,379,700 | 1,502,200 6,546,400 | |||
| COLPAL | 25-Nov-25 | 2,226.60 | -12.20 | -0.54% | 2,244.60 2,212.00 | 2,228.84 | 5,295,825 | 1,061,550 476,550 | |||
| TATACONSUM | 25-Nov-25 | 1,172.10 | -8.70 | -0.74% | 1,188.30 1,163.90 | 1,175.36 | 17,942,100 | 1,896,400 1,520,200 | |||
| INDUSINDBK | 25-Nov-25 | 799.40 | -5.90 | -0.73% | 811.55 796.50 | 803.87 | 52,668,000 | 6,373,500 4,790,800 | |||
| CIPLA | 25-Nov-25 | 1,507.10 | -38.80 | -2.51% | 1,535.00 1,505.00 | 1,515.57 | 16,515,375 | 3,724,500 7,603,500 | |||
| MFSL | 25-Nov-25 | 1,552.20 | -9.90 | -0.63% | 1,572.40 1,551.10 | 1,562.51 | 6,132,800 | 498,000 1,329,200 | |||
| TATAPOWER | 25-Nov-25 | 406.30 | -5.90 | -1.43% | 412.70 406.00 | 408.45 | 55,455,250 | 4,698,000 6,754,100 | |||
| POLYCAB | 25-Nov-25 | 7,747.50 | -130.00 | -1.65% | 7,930.00 7,729.00 | 7,823.07 | 1,665,875 | 503,125 595,000 | |||
| LICI | 25-Nov-25 | 897.10 | -7.40 | -0.82% | 906.25 894.00 | 899.75 | 8,316,000 | 1,241,800 894,600 | |||
| GRASIM | 25-Nov-25 | 2,900.60 | -61.50 | -2.08% | 2,968.90 2,895.90 | 2,928.24 | 15,151,250 | 1,368,750 735,750 | |||
| PGEL | 25-Nov-25 | 573.50 | -3.80 | -0.66% | 586.10 569.25 | 577.88 | 7,402,500 | 1,379,700 759,500 | |||
| INDHOTEL | 25-Nov-25 | 745.65 | -8.00 | -1.06% | 758.25 744.50 | 751.68 | 26,596,000 | 2,815,000 2,689,000 | |||
| HDFCAMC | 25-Nov-25 | 5,386.00 | -13.00 | -0.24% | 5,461.00 5,383.50 | 5,428.08 | 2,430,900 | 611,250 493,650 | |||
| CAMS | 25-Nov-25 | 3,947.80 | -20.50 | -0.52% | 3,982.00 3,914.00 | 3,953.55 | 1,506,750 | 290,250 889,650 | |||
| FORTIS | 25-Nov-25 | 1,024.45 | -21.25 | -2.03% | 1,050.00 1,024.25 | 1,035.24 | 9,477,475 | 2,059,950 1,490,325 | |||
| ANGELONE | 25-Nov-25 | 2,507.50 | -5.90 | -0.23% | 2,548.80 2,402.10 | 2,479.77 | 2,870,750 | 2,291,000 509,000 | |||
| HFCL | 25-Nov-25 | 73.90 | -1.04 | -1.39% | 75.72 73.77 | 74.61 | 123,633,600 | 12,712,950 18,427,650 | |||
| GODREJPROP | 25-Nov-25 | 2,300.60 | -10.70 | -0.46% | 2,352.00 2,296.00 | 2,321.30 | 8,089,950 | 794,475 752,400 | |||
| NAUKRI | 25-Nov-25 | 1,376.80 | -8.20 | -0.59% | 1,394.50 1,373.40 | 1,385.78 | 8,943,000 | 433,875 409,875 | |||
| TORNTPHARM | 25-Nov-25 | 3,574.70 | -44.70 | -1.24% | 3,637.50 3,568.80 | 3,599.64 | 2,141,750 | 364,500 235,750 | |||
| ULTRACEMCO | 25-Nov-25 | 12,016.00 | -85.00 | -0.70% | 12,147.00 11,991.00 | 12,069.08 | 2,558,350 | 219,950 179,650 | |||
| CYIENT | 25-Nov-25 | 1,169.00 | -14.20 | -1.20% | 1,199.60 1,166.00 | 1,184.55 | 4,087,225 | 450,925 454,750 | |||
| HCLTECH | 25-Nov-25 | 1,551.20 | -4.00 | -0.26% | 1,563.70 1,547.10 | 1,552.73 | 16,075,150 | 1,478,400 2,007,600 | |||
| PERSISTENT | 25-Nov-25 | 5,941.00 | -42.80 | -0.72% | 5,986.90 5,910.60 | 5,938.99 | 2,425,500 | 297,600 310,000 | |||
| BLUESTARCO | 25-Nov-25 | 1,945.20 | -29.00 | -1.47% | 1,998.60 1,943.30 | 1,964.74 | 1,364,675 | 234,975 282,750 | |||
| BIOCON | 25-Nov-25 | 374.90 | -4.40 | -1.16% | 381.90 373.50 | 377.63 | 41,280,000 | 5,537,500 13,532,500 | |||
| TITAGARH | 25-Nov-25 | 887.65 | -15.45 | -1.71% | 911.90 884.40 | 898.00 | 6,006,625 | 813,450 560,425 | |||
| OIL | 25-Nov-25 | 432.00 | -1.30 | -0.30% | 437.00 429.95 | 433.05 | 9,933,000 | 1,642,200 5,728,800 | |||
| KFINTECH | 25-Nov-25 | 1,098.20 | -11.20 | -1.01% | 1,117.00 1,096.30 | 1,107.04 | 3,028,050 | 630,000 1,492,650 | |||
| PIDILITIND | 25-Nov-25 | 1,450.90 | -41.20 | -2.76% | 1,500.00 1,447.00 | 1,467.05 | 8,941,500 | 3,032,500 1,604,000 | |||
| CUMMINSIND | 25-Nov-25 | 4,368.80 | -22.40 | -0.51% | 4,403.80 4,347.10 | 4,372.94 | 2,877,000 | 305,800 523,400 | |||
| HAVELLS | 25-Nov-25 | 1,498.20 | -17.40 | -1.15% | 1,518.60 1,492.60 | 1,503.18 | 8,525,500 | 1,263,500 1,103,500 | |||
| DMART | 25-Nov-25 | 4,173.80 | -8.70 | -0.21% | 4,220.50 4,167.00 | 4,196.24 | 5,707,350 | 341,850 497,700 | |||
| NUVAMA | 25-Nov-25 | 7,067.50 | -99.50 | -1.39% | 7,390.00 6,904.50 | 7,151.80 | 343,950 | 242,775 136,050 | |||
| DIXON | 25-Nov-25 | 15,576.00 | -129.00 | -0.82% | 15,824.00 15,524.00 | 15,690.97 | 1,798,350 | 227,550 255,150 | |||
| SONACOMS | 30-Dec-25 | 478.15 | -10.35 | -2.12% | 493.00 477.50 | 484.16 | 225,750 | 99,750 33,600 | |||
| POWERINDIA | 25-Nov-25 | 17,821.00 | -151.00 | -0.84% | 18,205.00 17,676.00 | 17,980.78 | 123,250 | 53,950 78,050 | |||
| ALKEM | 25-Nov-25 | 5,524.50 | -20.50 | -0.37% | 5,563.00 5,507.00 | 5,538.42 | 1,429,375 | 91,375 83,625 | |||
| PPLPHARMA | 25-Nov-25 | 199.79 | -2.79 | -1.38% | 203.75 199.21 | 201.38 | 19,472,500 | 2,822,500 4,160,000 | |||
| MIDCPNIFTY | 25-Nov-25 | 13,511.15 | -7.25 | -0.05% | 13,607.05 13,458.45 | 13,560.41 | 1,999,900 | 644,980 503,580 | |||
| BANKNIFTY | 30-Dec-25 | 58,560.00 | -218.00 | -0.37% | 58,910.00 58,410.20 | 58,595.43 | 171,185 | 59,430 49,070 | |||
| HDFCAMC | 30-Dec-25 | 5,421.00 | -10.50 | -0.19% | 5,489.50 5,408.50 | 5,458.61 | 69,150 | 18,600 40,950 | |||
| KALYANKJIL | 30-Dec-25 | 516.50 | -2.75 | -0.53% | 520.90 515.80 | 518.48 | 286,700 | 54,050 123,375 | |||
| SBICARD | 30-Dec-25 | 866.10 | -2.90 | -0.33% | 874.30 861.65 | 868.50 | 908,800 | 291,200 407,200 | |||
| POLYCAB | 30-Dec-25 | 7,780.00 | -149.00 | -1.88% | 7,975.50 7,780.00 | 7,868.01 | 31,500 | 17,250 27,250 | |||
| PETRONET | 30-Dec-25 | 284.60 | -1.10 | -0.39% | 286.40 284.00 | 285.07 | 370,800 | 79,200 91,800 | |||
| APLAPOLLO | 27-Jan-26 | 1,816.20 | -0.40 | -0.02% | 1,834.80 1,816.20 | 1,825.30 | 2,450 | 1,400 11,550 | |||
| TORNTPOWER | 30-Dec-25 | 1,328.90 | -2.30 | -0.17% | 1,335.60 1,316.90 | 1,329.02 | 39,750 | 10,125 10,125 | |||
| TIINDIA | 30-Dec-25 | 3,060.00 | -31.80 | -1.03% | 3,110.00 3,060.00 | 3,086.27 | 19,000 | 7,400 9,800 | |||
| ULTRACEMCO | 27-Jan-26 | 12,170.00 | -87.00 | -0.71% | 12,260.00 12,170.00 | 12,215.00 | 450 | 100 450 |