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

Dec 12, 15:32

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
IDEA	30-Dec-25	11.73	0.42	3.71%	11.75 11.28	11.56	5,897,044,875	-73,905,150	-1.24%	1,197,349,200 1,000,000,000	19.73%
TATASTEEL	30-Dec-25	172.36	5.63	3.38%	172.50 167.84	170.83	242,099,000	-11,423,500	-4.51%	66,275,000 48,609,000	36.34%
SAMMAANCAP	30-Dec-25	150.00	5.35	3.70%	150.39 147.50	148.89	90,837,500	-4,205,400	-4.42%	5,473,900 3,581,900	52.82%
ETERNAL	30-Dec-25	298.75	6.50	2.22%	299.70 290.15	296.49	300,236,825	-4,117,650	-1.35%	24,356,700 22,913,825	6.30%
BANDHANBNK	30-Dec-25	149.55	3.99	2.74%	150.70 145.72	149.26	108,864,000	-4,100,400	-3.63%	4,456,800 1,443,600	208.73%
IDFCFIRSTB	30-Dec-25	82.51	1.52	1.88%	82.92 80.99	82.14	314,190,625	-4,062,450	-1.28%	47,645,675 30,301,425	57.24%
RELIANCE	30-Dec-25	1,558.30	9.20	0.59%	1,562.90 1,550.50	1,558.83	92,031,500	-1,382,000	-1.48%	6,563,000 6,941,000	-5.45%
UNIONBANK	30-Dec-25	152.78	2.04	1.35%	153.39 149.98	151.98	71,773,500	-1,323,075	-1.81%	9,903,150 11,018,250	-10.12%
NATIONALUM	30-Dec-25	279.10	13.40	5.04%	280.40 267.50	275.63	59,126,250	-1,200,000	-1.99%	27,975,000 10,080,000	177.53%
JIOFIN	30-Dec-25	302.20	2.25	0.75%	303.80 300.00	302.10	137,312,850	-1,116,250	-0.81%	10,079,150 16,356,000	-38.38%
AMBUJACEM	30-Dec-25	547.90	9.05	1.68%	551.35 539.20	547.49	47,407,500	-957,600	-1.98%	5,985,000 4,768,050	25.52%
SAIL	30-Dec-25	132.46	2.51	1.93%	133.00 130.98	132.08	161,153,600	-874,200	-0.54%	22,296,800 12,248,200	82.04%
IEX	30-Dec-25	143.55	0.75	0.53%	144.25 141.97	143.10	50,058,750	-701,250	-1.38%	5,482,500 8,205,000	-33.18%
MANAPPURAM	30-Dec-25	288.35	4.40	1.55%	289.85 284.25	287.36	39,915,000	-678,000	-1.67%	7,053,000 5,259,000	34.11%
JSWENERGY	30-Dec-25	484.50	25.50	5.56%	487.40 459.40	477.55	47,073,000	-565,000	-1.19%	15,581,000 4,742,000	228.57%
PFC	30-Dec-25	345.65	1.55	0.45%	346.65 341.00	344.12	75,046,400	-534,300	-0.71%	4,334,200 5,401,500	-19.76%
NTPC	30-Dec-25	325.65	1.70	0.52%	327.30 324.05	325.61	85,582,500	-448,500	-0.52%	4,432,500 5,295,000	-16.29%
SBIN	30-Dec-25	965.70	0.40	0.04%	969.05 960.55	964.28	67,062,000	-444,000	-0.66%	5,187,000 8,844,750	-41.36%
RVNL	30-Dec-25	313.20	3.20	1.03%	314.90 308.65	311.37	38,879,500	-420,750	-1.07%	3,136,375 3,669,875	-14.54%
BAJFINANCE	30-Dec-25	1,020.10	9.20	0.91%	1,024.70 1,010.90	1,021.03	82,404,000	-378,750	-0.46%	3,921,000 6,007,500	-34.73%
TCS	30-Dec-25	3,228.90	29.70	0.93%	3,229.90 3,192.90	3,215.33	23,683,275	-373,975	-1.55%	1,494,675 2,591,400	-42.32%
HINDPETRO	30-Dec-25	462.30	13.20	2.94%	463.50 450.00	457.73	37,648,800	-360,450	-0.95%	6,731,100 4,738,500	42.05%
INDUSTOWER	30-Dec-25	416.20	4.80	1.17%	417.10 410.90	414.27	83,075,600	-357,000	-0.43%	7,488,500 9,992,600	-25.06%
TATAMOTORS	30-Dec-25	410.50	5.40	1.33%	411.00 408.00	409.92	83,435,200	-356,000	-0.42%	202,400 202,400	0.00%
TMPV	30-Dec-25	348.70	0.70	0.20%	351.00 346.15	348.46	83,435,200	-356,000	-0.42%	9,328,800 8,740,000	6.74%
BHARTIARTL	30-Dec-25	2,087.20	24.60	1.19%	2,089.50 2,060.10	2,077.87	43,477,700	-343,900	-0.78%	3,293,650 4,404,675	-25.22%
DELHIVERY	30-Dec-25	414.00	2.30	0.56%	414.95 410.55	412.98	14,697,225	-305,025	-2.03%	1,857,125 3,097,975	-40.05%
NESTLEIND	30-Dec-25	1,239.80	20.20	1.66%	1,242.40 1,219.20	1,233.37	15,639,500	-278,500	-1.75%	1,375,500 871,000	57.92%
SRF	30-Dec-25	3,028.10	74.10	2.51%	3,036.70 2,945.30	3,004.46	3,726,800	-275,600	-6.89%	1,473,000 584,400	152.05%
AXISBANK	30-Dec-25	1,290.30	12.10	0.95%	1,293.40 1,278.90	1,289.50	68,186,875	-254,375	-0.37%	3,268,750 2,884,375	13.33%
INDHOTEL	30-Dec-25	738.10	5.15	0.70%	743.70 730.90	738.94	24,781,000	-249,000	-0.99%	3,028,000 2,898,000	4.49%
TECHM	30-Dec-25	1,583.20	7.60	0.48%	1,584.30 1,564.50	1,577.86	21,091,800	-248,400	-1.16%	2,043,600 2,329,200	-12.26%
COFORGE	30-Dec-25	1,863.00	17.40	0.94%	1,863.00 1,830.90	1,846.48	11,878,500	-237,000	-1.96%	2,007,750 2,610,000	-23.07%
KAYNES	30-Dec-25	4,271.00	212.00	5.22%	4,302.00 4,100.00	4,231.77	3,108,900	-228,000	-6.83%	2,049,100 2,446,300	-16.24%
ADANIENSOL	30-Dec-25	1,014.00	11.20	1.12%	1,020.95 1,001.10	1,012.81	18,416,025	-223,425	-1.20%	2,675,700 1,625,400	64.62%
AUROPHARMA	30-Dec-25	1,201.40	23.10	1.96%	1,202.40 1,175.20	1,192.27	21,869,650	-218,350	-0.99%	2,175,250 1,572,450	38.34%
PGEL	30-Dec-25	564.95	16.10	2.93%	574.45 545.00	559.93	9,830,800	-217,700	-2.17%	3,987,200 2,242,100	77.83%
HDFCAMC	30-Dec-25	2,685.30	10.90	0.41%	2,692.70 2,660.20	2,678.23	4,247,100	-193,200	-4.35%	792,900 1,093,200	-27.47%
JSWSTEEL	30-Dec-25	1,129.50	21.10	1.90%	1,131.70 1,109.30	1,124.27	47,504,475	-185,625	-0.39%	3,193,425 3,234,600	-1.27%
ADANIPORTS	30-Dec-25	1,524.80	12.30	0.81%	1,531.10 1,514.80	1,524.99	22,336,875	-180,975	-0.80%	2,026,825 1,878,150	7.92%
ADANIGREEN	30-Dec-25	1,043.80	18.60	1.81%	1,046.70 1,028.60	1,041.61	24,099,600	-175,800	-0.72%	4,347,000 10,184,400	-57.32%
CIPLA	30-Dec-25	1,521.30	4.40	0.29%	1,527.50 1,513.90	1,521.15	12,898,125	-170,625	-1.31%	844,875 983,625	-14.11%
TITAN	30-Dec-25	3,888.00	34.60	0.90%	3,902.20 3,845.80	3,884.75	8,749,125	-168,350	-1.89%	652,225 915,425	-28.75%
CYIENT	30-Dec-25	1,168.00	9.20	0.79%	1,172.10 1,147.10	1,161.97	3,301,400	-157,250	-4.55%	588,625 510,000	15.42%
ABB	30-Dec-25	5,290.00	32.00	0.61%	5,318.00 5,238.00	5,280.30	2,445,250	-140,250	-5.42%	555,250 456,500	21.63%
LUPIN	30-Dec-25	2,115.10	28.60	1.37%	2,121.00 2,083.30	2,108.23	7,384,800	-126,650	-1.69%	1,142,825 724,200	57.81%
INDIANB	30-Dec-25	793.00	6.25	0.79%	797.00 783.90	790.25	11,145,000	-126,000	-1.12%	2,014,000 1,303,000	54.57%
KALYANKJIL	30-Dec-25	479.55	7.25	1.54%	482.20 471.85	478.29	32,595,675	-121,025	-0.37%	2,320,625 2,458,100	-5.59%
GODREJCP	30-Dec-25	1,155.00	1.60	0.14%	1,164.90 1,141.80	1,150.69	10,374,000	-115,000	-1.10%	1,553,000 1,613,500	-3.75%
TITAGARH	30-Dec-25	780.25	6.80	0.88%	784.00 770.75	778.63	5,525,950	-104,400	-1.85%	633,650 772,850	-18.01%
TATATECH	30-Dec-25	662.75	3.75	0.57%	664.00 655.55	660.80	10,875,200	-95,200	-0.87%	880,000 1,488,000	-40.86%
CGPOWER	30-Dec-25	669.90	1.90	0.28%	676.65 665.10	670.80	14,522,250	-90,100	-0.62%	1,877,650 1,610,750	16.57%
ASTRAL	30-Dec-25	1,415.20	0.60	0.04%	1,427.60 1,406.80	1,419.59	7,111,525	-87,125	-1.21%	574,600 1,149,200	-50.00%
BSE	30-Dec-25	2,734.00	24.80	0.92%	2,751.60 2,686.30	2,723.31	9,915,000	-76,125	-0.76%	3,062,625 4,618,500	-33.69%
DMART	30-Dec-25	3,864.90	33.70	0.88%	3,869.00 3,823.20	3,847.68	5,265,000	-75,000	-1.40%	331,500 683,100	-51.47%
GRASIM	30-Dec-25	2,848.90	38.30	1.36%	2,849.60 2,808.50	2,837.00	15,409,000	-55,250	-0.36%	2,228,500 1,504,000	48.17%
JINDALSTEL	30-Dec-25	1,033.80	17.90	1.76%	1,036.60 1,020.20	1,030.63	12,023,750	-54,375	-0.45%	2,329,375 1,642,500	41.82%
FORTIS	30-Dec-25	875.20	13.25	1.54%	879.90 862.25	874.33	13,713,625	-53,475	-0.39%	2,737,300 1,488,775	83.86%
M&M	30-Dec-25	3,686.50	12.50	0.34%	3,702.00 3,670.00	3,688.08	17,766,600	-52,200	-0.29%	701,800 906,000	-22.54%
TORNTPOWER	30-Dec-25	1,297.20	9.20	0.71%	1,302.60 1,284.10	1,294.14	2,641,125	-46,875	-1.74%	236,625 595,500	-60.26%
PHOENIXLTD	30-Dec-25	1,777.00	29.70	1.70%	1,782.60 1,738.00	1,767.51	3,311,350	-46,550	-1.39%	421,400 326,550	29.05%
ICICIBANK	30-Dec-25	1,371.70	5.00	0.37%	1,376.40 1,369.40	1,372.69	103,824,000	-44,800	-0.04%	5,286,400 7,109,900	-25.65%
TRENT	30-Dec-25	4,081.90	15.00	0.37%	4,106.60 4,066.00	4,084.61	8,385,300	-40,600	-0.48%	481,300 1,291,400	-62.73%
TVSMOTOR	30-Dec-25	3,664.00	9.20	0.25%	3,672.40 3,635.30	3,654.78	7,442,925	-40,425	-0.54%	328,300 533,050	-38.41%
GODREJPROP	30-Dec-25	2,083.00	38.40	1.88%	2,091.20 2,045.10	2,072.29	8,408,675	-39,600	-0.47%	1,051,600 588,225	78.78%
UPL	30-Dec-25	749.20	2.05	0.27%	752.25 743.70	748.45	33,839,770	-35,230	-0.10%	2,810,270 4,310,255	-34.80%
DIXON	30-Dec-25	13,404.00	387.00	2.97%	13,458.00 13,027.00	13,289.44	1,963,050	-30,950	-1.55%	753,000 1,495,450	-49.65%
LT	30-Dec-25	4,089.10	72.80	1.81%	4,131.00 4,062.40	4,095.01	12,477,675	-22,400	-0.18%	2,203,425 937,125	135.13%
TATAELXSI	30-Dec-25	5,046.00	6.50	0.13%	5,065.00 5,006.50	5,037.59	1,826,900	-19,300	-1.05%	166,900 328,500	-49.19%
BRITANNIA	30-Dec-25	5,931.00	69.00	1.18%	5,939.00 5,847.00	5,898.11	2,670,250	-17,875	-0.66%	203,750 180,875	12.65%
PRESTIGE	30-Dec-25	1,664.50	4.80	0.29%	1,691.90 1,648.80	1,670.39	4,022,100	-17,550	-0.43%	878,850 901,350	-2.50%
APOLLOHOSP	30-Dec-25	7,119.00	84.00	1.19%	7,144.00 7,029.00	7,105.94	3,158,500	-15,875	-0.50%	380,625 286,250	32.97%
HAVELLS	30-Dec-25	1,416.00	7.40	0.53%	1,419.60 1,406.70	1,413.49	7,924,000	-13,500	-0.17%	578,500 1,222,000	-52.66%
UNITDSPR	30-Dec-25	1,448.10	3.70	0.26%	1,455.80 1,438.60	1,447.08	12,541,200	-12,000	-0.10%	823,600 627,200	31.31%
BANKINDIA	30-Dec-25	141.60	0.55	0.39%	142.19 140.18	141.37	49,488,400	-10,400	-0.02%	6,162,000 8,387,600	-26.53%
AMBER	30-Dec-25	6,627.50	104.50	1.60%	6,648.00 6,495.50	6,570.29	1,076,700	-8,600	-0.79%	159,100 230,900	-31.10%
ICICIGI	30-Dec-25	1,949.80	5.60	0.29%	1,956.80 1,932.50	1,942.48	5,851,950	-8,450	-0.14%	398,450 335,075	18.91%
KPITTECH	30-Dec-25	1,244.80	7.10	0.57%	1,246.10 1,224.30	1,237.70	3,266,000	-8,400	-0.26%	413,200 562,000	-26.48%
GLENMARK	30-Dec-25	1,982.40	18.10	0.92%	1,986.00 1,958.50	1,976.26	14,076,375	-7,875	-0.06%	1,108,500 1,157,250	-4.21%
POLYCAB	30-Dec-25	7,312.50	57.50	0.79%	7,324.00 7,222.00	7,271.15	1,857,875	-5,625	-0.30%	273,250 468,250	-41.64%