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

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

Jan 06, 09:30

Decrease in open interest along with an increase in price mostly indicates short covering, except for weak stocks where traders may decide to book profits/cut losses at higher levels. It may also indicate delivery based buying by institutions which pushes up the price and speculators use it to unwind.

Symbol	Expiry Date	Last Price	Chg (Rs)	Chg (%)	High Low	Average Price	Open Interest	Decrease in OI	Decrease (%)	Vol. Shares Prev. Volume	% Change
CANBK	27-Jan-26	156.19	1.16	0.75%	156.58 155.03	156.00	137,605,500	-7,681,500	-5.29%	5,319,000 33,311,250	-84.03%
ICICIBANK	27-Jan-26	1,399.00	23.80	1.73%	1,400.30 1,372.00	1,392.72	116,725,700	-3,417,400	-2.84%	5,926,200 12,047,700	-50.81%
HINDALCO	27-Jan-26	958.35	24.35	2.61%	961.15 939.05	952.90	59,675,000	-3,173,100	-5.05%	2,474,500 5,950,000	-58.41%
ASHOKLEY	27-Jan-26	185.86	0.64	0.35%	186.50 184.84	186.02	170,725,000	-3,155,000	-1.81%	1,660,000 20,435,000	-91.88%
RBLBANK	27-Jan-26	321.40	4.40	1.39%	322.35 316.00	320.70	70,783,450	-2,955,925	-4.01%	2,159,000 18,214,975	-88.15%
ONGC	27-Jan-26	240.12	1.37	0.57%	240.73 238.78	240.12	111,609,000	-2,720,250	-2.38%	2,826,000 28,408,500	-90.05%
UNIONBANK	27-Jan-26	167.47	4.28	2.62%	167.75 163.36	166.51	69,432,675	-2,385,075	-3.32%	8,345,550 31,899,825	-73.84%
AXISBANK	27-Jan-26	1,292.60	3.60	0.28%	1,304.90 1,289.00	1,295.73	72,987,500	-2,160,000	-2.87%	3,978,125 7,136,875	-44.26%
JIOFIN	27-Jan-26	302.15	0.65	0.22%	303.55 301.25	302.47	149,199,150	-2,117,350	-1.40%	1,433,500 11,453,900	-87.48%
SAIL	27-Jan-26	151.75	0.53	0.35%	153.00 151.55	152.35	189,974,000	-1,748,400	-0.91%	385,400 1,997,500	-80.71%
VEDL	27-Jan-26	624.25	7.35	1.19%	627.00 619.45	624.32	88,988,150	-1,739,950	-1.92%	3,609,850 8,544,500	-57.75%
COALINDIA	27-Jan-26	429.85	1.60	0.37%	431.80 427.00	430.04	51,493,050	-1,374,300	-2.60%	1,377,000 18,936,450	-92.73%
FORTIS	27-Jan-26	931.45	11.45	1.24%	931.85 920.00	927.26	11,359,175	-1,172,575	-9.36%	429,350 1,899,525	-77.40%
BANKINDIA	27-Jan-26	152.60	1.96	1.30%	152.64 150.60	151.82	50,226,800	-946,400	-1.85%	3,546,400 16,744,000	-78.82%
IIFL	27-Jan-26	658.00	9.45	1.46%	660.90 650.50	657.65	10,914,750	-808,500	-6.90%	556,050 1,537,800	-63.84%
MCX	27-Jan-26	2,236.00	26.00	1.18%	2,245.00 2,197.00	2,233.61	13,711,250	-670,000	-4.66%	580,000 3,078,125	-81.16%
SHRIRAMFIN	27-Jan-26	1,011.35	4.40	0.44%	1,014.85 1,008.90	1,012.84	44,286,000	-626,175	-1.39%	540,375 4,315,575	-87.48%
PNB	27-Jan-26	125.89	0.33	0.26%	126.22 125.65	125.85	234,072,000	-600,000	-0.26%	3,704,000 43,888,000	-91.56%
NYKAA	27-Jan-26	270.95	0.25	0.09%	272.10 268.30	270.55	43,471,875	-537,500	-1.22%	481,250 9,215,625	-94.78%
PNBHOUSING	27-Jan-26	1,012.60	3.30	0.33%	1,015.70 1,007.25	1,012.60	14,812,850	-522,600	-3.41%	111,150 1,381,900	-91.96%
CONCOR	27-Jan-26	530.00	0.30	0.06%	531.55 529.00	529.84	32,650,000	-517,500	-1.56%	138,750 1,888,750	-92.65%
NATIONALUM	27-Jan-26	342.80	10.15	3.05%	344.00 334.65	340.62	49,672,500	-465,000	-0.93%	5,325,000 15,067,500	-64.66%
WIPRO	27-Jan-26	262.40	1.50	0.57%	263.35 260.95	262.56	96,300,000	-459,000	-0.47%	1,245,000 15,009,000	-91.70%
BHEL	27-Jan-26	303.50	1.75	0.58%	303.50 301.10	302.86	73,458,000	-446,250	-0.60%	1,866,375 18,766,125	-90.05%
HUDCO	27-Jan-26	228.00	1.07	0.47%	228.30 226.55	227.61	38,569,725	-416,250	-1.07%	346,875 9,570,975	-96.38%
TCS	27-Jan-26	3,231.00	13.70	0.43%	3,235.70 3,205.00	3,228.68	19,309,675	-364,175	-1.85%	270,025 2,526,300	-89.31%
ICICIPRULI	27-Jan-26	700.15	12.90	1.88%	701.20 688.95	696.93	16,656,475	-223,850	-1.33%	492,100 576,275	-14.61%
DLF	27-Jan-26	715.60	0.20	0.03%	718.40 713.00	715.32	48,904,350	-202,950	-0.41%	551,100 6,839,250	-91.94%
HINDZINC	27-Jan-26	641.55	10.10	1.60%	644.15 637.50	641.00	31,903,900	-189,875	-0.59%	2,712,150 7,740,775	-64.96%
NMDC	27-Jan-26	84.83	0.58	0.69%	85.06 84.15	84.74	326,531,250	-189,000	-0.06%	2,436,750 27,729,000	-91.21%
APOLLOHOSP	27-Jan-26	7,254.50	134.50	1.89%	7,299.00 7,070.50	7,247.93	2,921,000	-172,500	-5.58%	235,125 263,375	-10.73%
CHOLAFIN	27-Jan-26	1,813.20	31.20	1.75%	1,815.00 1,785.00	1,805.91	11,305,625	-142,500	-1.24%	542,500 1,090,000	-50.23%
LAURUSLABS	27-Jan-26	1,120.00	10.80	0.97%	1,126.50 1,113.00	1,121.34	15,415,600	-138,550	-0.89%	545,700 1,479,000	-63.10%
INDUSINDBK	27-Jan-26	901.15	0.45	0.05%	906.00 889.80	899.61	43,145,200	-128,800	-0.30%	1,959,300 3,437,000	-42.99%
INDIANB	27-Jan-26	873.00	11.10	1.29%	875.85 860.90	870.99	9,424,000	-126,000	-1.32%	281,000 1,721,000	-83.67%
LICHSGFIN	27-Jan-26	543.55	2.05	0.38%	544.35 541.35	543.13	32,289,000	-119,000	-0.37%	162,000 1,618,000	-89.99%
MPHASIS	27-Jan-26	2,815.60	6.00	0.21%	2,824.70 2,807.10	2,816.46	5,146,900	-104,775	-2.00%	34,925 555,225	-93.71%
BSE	27-Jan-26	2,710.50	23.70	0.88%	2,721.90 2,685.20	2,713.74	11,863,875	-86,250	-0.72%	389,250 3,234,750	-87.97%
BAJAJFINSV	27-Jan-26	2,076.00	26.30	1.28%	2,081.00 2,056.40	2,070.16	17,632,500	-81,500	-0.46%	313,750 705,750	-55.54%
ADANIENSOL	27-Jan-26	1,055.10	5.60	0.53%	1,059.10 1,047.10	1,056.52	17,054,550	-78,975	-0.46%	98,550 1,140,750	-91.36%
360ONE	27-Jan-26	1,203.90	12.40	1.04%	1,207.80 1,193.50	1,201.64	2,594,500	-73,000	-2.74%	58,500 701,000	-91.65%
ICICIGI	27-Jan-26	1,994.60	6.80	0.34%	1,997.60 1,989.70	1,993.87	5,135,650	-61,425	-1.18%	30,550 221,325	-86.20%
ASTRAL	27-Jan-26	1,496.90	0.60	0.04%	1,505.00 1,492.50	1,499.37	6,743,900	-45,475	-0.67%	62,900 1,366,800	-95.40%
INDIGO	27-Jan-26	5,137.00	8.00	0.16%	5,166.00 5,128.00	5,152.34	8,133,600	-35,250	-0.43%	103,350 598,500	-82.73%
TITAN	27-Jan-26	4,097.00	8.40	0.21%	4,114.00 4,080.30	4,100.45	9,272,200	-25,025	-0.27%	85,575 749,525	-88.58%
ALKEM	27-Jan-26	5,616.50	36.00	0.65%	5,625.00 5,576.50	5,610.26	1,487,250	-18,500	-1.23%	9,375 72,250	-87.02%
ULTRACEMCO	27-Jan-26	12,180.00	60.00	0.50%	12,204.00 12,068.00	12,174.81	2,855,750	-16,000	-0.56%	43,500 351,750	-87.63%
ABB	27-Jan-26	5,191.00	7.50	0.14%	5,191.00 5,176.50	5,183.16	2,115,500	-15,875	-0.74%	10,000 157,875	-93.67%
BAJAJ-AUTO	27-Jan-26	9,679.00	159.50	1.68%	9,704.00 9,570.00	9,665.64	3,476,250	-14,850	-0.43%	121,050 354,675	-65.87%
ANGELONE	27-Jan-26	2,443.00	36.40	1.51%	2,448.00 2,403.10	2,437.35	3,826,500	-13,250	-0.35%	134,000 1,001,500	-86.62%
KPITTECH	27-Jan-26	1,147.80	1.80	0.16%	1,153.00 1,139.00	1,146.40	3,623,125	-11,475	-0.32%	75,650 651,100	-88.38%