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 02, 09:39

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
NMDC	27-Jan-26	84.95	0.70	0.83%	85.25 84.45	84.89	328,374,000	-6,237,000	-1.86%	5,555,250 20,007,000	-72.23%
TATASTEEL	27-Jan-26	184.00	1.33	0.73%	184.07 182.55	183.61	242,995,500	-5,846,500	-2.35%	3,971,000 26,262,500	-84.88%
SUZLON	27-Jan-26	52.76	0.03	0.06%	53.03 52.72	52.86	285,162,925	-4,332,000	-1.50%	1,904,275 15,721,550	-87.89%
NTPC	27-Jan-26	339.15	2.15	0.64%	339.95 336.30	338.68	76,986,000	-3,517,500	-4.37%	1,317,000 9,627,000	-86.32%
ETERNAL	27-Jan-26	286.45	1.55	0.54%	287.55 284.95	286.34	278,149,925	-2,980,325	-1.06%	2,204,325 14,911,325	-85.22%
IDFCFIRSTB	27-Jan-26	86.51	0.36	0.42%	86.90 85.83	86.47	302,578,325	-2,736,125	-0.90%	7,382,900 25,023,950	-70.50%
NHPC	27-Jan-26	80.49	0.43	0.54%	80.62 80.01	80.31	64,704,000	-2,566,400	-3.82%	672,000 4,748,800	-85.85%
RECLTD	27-Jan-26	375.65	7.00	1.90%	377.10 370.10	375.08	78,586,200	-2,416,400	-2.98%	5,315,800 16,871,400	-68.49%
JSWENERGY	27-Jan-26	505.65	0.60	0.12%	511.15 505.10	508.37	39,845,000	-1,985,000	-4.75%	730,000 5,647,000	-87.07%
IREDA	27-Jan-26	140.85	1.70	1.22%	141.49 139.75	140.76	43,570,050	-1,963,050	-4.31%	1,259,250 9,867,000	-87.24%
GAIL	27-Jan-26	173.14	0.32	0.19%	173.59 172.82	173.32	80,154,900	-1,704,150	-2.08%	655,200 3,373,650	-80.58%
NBCC	27-Jan-26	123.26	0.45	0.37%	123.36 122.35	122.97	92,501,500	-1,605,500	-1.71%	1,553,500 7,702,500	-79.83%
RELIANCE	27-Jan-26	1,592.70	8.70	0.55%	1,595.50 1,585.10	1,592.18	96,662,500	-1,540,500	-1.57%	1,336,000 6,983,500	-80.87%
BEL	27-Jan-26	403.30	3.00	0.75%	404.40 401.20	403.36	117,381,525	-1,463,475	-1.23%	2,423,925 6,885,600	-64.80%
NYKAA	27-Jan-26	268.15	1.65	0.62%	268.65 265.80	267.58	45,037,500	-1,296,875	-2.80%	450,000 2,893,750	-84.45%
INOXWIND	27-Jan-26	124.15	0.47	0.38%	124.88 124.10	124.46	85,975,175	-1,169,025	-1.34%	668,525 4,247,100	-84.26%
AXISBANK	27-Jan-26	1,280.80	1.70	0.13%	1,282.10 1,275.10	1,278.20	75,918,750	-1,162,500	-1.51%	777,500 3,771,875	-79.39%
FEDERALBNK	27-Jan-26	268.70	1.85	0.69%	269.00 266.35	268.05	50,940,000	-1,140,000	-2.19%	2,020,000 5,950,000	-66.05%
IIFL	27-Jan-26	631.70	10.10	1.62%	632.75 621.30	629.03	12,150,600	-1,122,000	-8.45%	587,400 2,161,500	-72.82%
HINDALCO	27-Jan-26	912.50	13.95	1.55%	912.80 900.00	908.34	64,604,400	-971,600	-1.48%	1,549,100 3,611,300	-57.10%
TATAPOWER	27-Jan-26	385.20	0.80	0.21%	386.75 384.00	386.00	54,195,200	-891,750	-1.62%	928,000 3,274,100	-71.66%
INDUSINDBK	27-Jan-26	907.60	13.95	1.56%	912.70 894.20	904.81	43,460,900	-877,800	-1.98%	2,530,500 6,682,200	-62.13%
SHRIRAMFIN	27-Jan-26	1,023.60	0.45	0.04%	1,028.70 1,017.15	1,022.06	45,907,950	-542,850	-1.17%	1,210,275 4,813,050	-74.85%
HDFCBANK	27-Jan-26	1,000.40	5.05	0.51%	1,002.05 995.35	1,000.13	217,212,050	-477,400	-0.22%	2,350,150 6,999,300	-66.42%
JINDALSTEL	27-Jan-26	1,077.90	5.50	0.51%	1,079.80 1,071.00	1,076.70	12,314,375	-455,625	-3.57%	208,125 2,500,000	-91.68%
BIOCON	27-Jan-26	390.90	0.55	0.14%	391.20 387.90	389.80	43,870,000	-417,500	-0.94%	442,500 3,717,500	-88.10%
CONCOR	27-Jan-26	527.20	0.20	0.04%	528.15 525.90	527.30	33,692,500	-398,750	-1.17%	218,750 1,560,000	-85.98%
SBICARD	27-Jan-26	864.20	2.45	0.28%	867.70 862.05	864.87	15,571,200	-395,200	-2.48%	176,800 1,436,800	-87.69%
UPL	27-Jan-26	813.50	2.90	0.36%	814.70 807.60	811.77	39,930,495	-363,140	-0.90%	1,010,830 5,890,185	-82.84%
CHOLAFIN	27-Jan-26	1,740.90	5.80	0.33%	1,743.90 1,726.80	1,737.77	11,595,000	-333,750	-2.80%	128,125 1,262,500	-89.85%
TCS	27-Jan-26	3,243.10	6.20	0.19%	3,248.00 3,231.20	3,239.15	19,471,550	-310,975	-1.57%	145,950 1,336,825	-89.08%
ADANIENSOL	27-Jan-26	1,056.50	3.00	0.28%	1,064.40 1,056.50	1,061.04	17,433,900	-310,500	-1.75%	306,450 3,277,800	-90.65%
MARICO	27-Jan-26	765.00	0.80	0.10%	767.35 756.80	761.29	32,806,800	-280,800	-0.85%	571,200 1,992,000	-71.33%
LICHSGFIN	27-Jan-26	542.90	4.75	0.88%	543.55 538.90	541.17	32,347,000	-266,000	-0.82%	579,000 1,776,000	-67.40%
ASTRAL	27-Jan-26	1,450.90	8.20	0.57%	1,453.30 1,440.50	1,447.19	6,935,575	-249,900	-3.48%	135,150 1,884,450	-92.83%
PPLPHARMA	27-Jan-26	171.50	0.42	0.25%	172.65 170.80	171.78	24,454,500	-246,750	-1.00%	433,125 1,564,500	-72.32%
ICICIBANK	27-Jan-26	1,350.80	6.10	0.45%	1,352.00 1,343.10	1,348.64	119,861,000	-245,000	-0.20%	1,808,800 5,136,600	-64.79%
BHARATFORG	27-Jan-26	1,480.10	6.30	0.43%	1,483.60 1,469.60	1,478.70	7,989,500	-241,000	-2.93%	108,000 1,045,500	-89.67%
GODREJPROP	27-Jan-26	2,037.00	7.80	0.38%	2,044.00 2,021.10	2,037.06	8,783,225	-186,175	-2.08%	78,650 641,575	-87.74%
CAMS	27-Jan-26	744.30	4.35	0.59%	747.00 738.55	743.76	7,169,250	-185,250	-2.52%	96,000 672,000	-85.71%
AUROPHARMA	27-Jan-26	1,205.00	5.30	0.44%	1,207.40 1,199.10	1,204.20	21,555,600	-179,300	-0.82%	216,700 1,046,100	-79.28%
HINDZINC	27-Jan-26	625.75	10.40	1.69%	625.90 618.10	621.87	32,336,325	-161,700	-0.50%	1,824,025 5,736,675	-68.20%
BANKINDIA	27-Jan-26	148.28	0.30	0.20%	150.22 148.28	149.30	51,136,800	-135,200	-0.26%	2,532,400 8,616,400	-70.61%
IOC	27-Jan-26	167.16	0.17	0.10%	168.26 167.01	167.85	102,472,500	-117,000	-0.11%	1,979,250 11,914,500	-83.39%
HAVELLS	27-Jan-26	1,428.00	3.20	0.22%	1,429.30 1,424.20	1,427.04	7,487,500	-111,000	-1.46%	95,500 429,000	-77.74%
ADANIENT	27-Jan-26	2,275.20	3.30	0.15%	2,279.60 2,271.10	2,275.09	20,726,793	-103,824	-0.50%	155,427 2,407,419	-93.54%
VOLTAS	27-Jan-26	1,410.60	26.70	1.93%	1,415.00 1,386.40	1,406.17	9,916,875	-101,250	-1.01%	455,625 828,375	-45.00%
ADANIGREEN	27-Jan-26	1,034.30	1.50	0.15%	1,037.90 1,031.60	1,034.69	23,677,200	-99,600	-0.42%	177,000 3,045,000	-94.19%
LT	27-Jan-26	4,176.80	20.00	0.48%	4,180.90 4,147.30	4,172.12	13,333,775	-91,525	-0.68%	169,400 1,231,300	-86.24%
ASIANPAINT	27-Jan-26	2,798.00	31.40	1.13%	2,803.00 2,767.20	2,791.44	12,959,000	-91,500	-0.70%	159,250 297,500	-46.47%
ICICIGI	27-Jan-26	1,966.20	5.00	0.25%	1,973.30 1,961.50	1,967.40	5,217,875	-86,775	-1.64%	22,425 260,650	-91.40%
MAZDOCK	27-Jan-26	2,506.10	12.60	0.51%	2,525.00 2,495.00	2,512.79	4,850,400	-86,400	-1.75%	104,000 526,400	-80.24%
SRF	27-Jan-26	3,082.80	9.20	0.30%	3,090.00 3,061.00	3,081.07	3,490,000	-86,400	-2.42%	34,800 190,200	-81.70%
HAL	27-Jan-26	4,435.80	18.30	0.41%	4,450.00 4,424.50	4,441.36	8,827,650	-71,850	-0.81%	125,550 541,950	-76.83%
BDL	27-Jan-26	1,499.30	12.10	0.81%	1,510.00 1,483.00	1,500.71	4,799,200	-54,950	-1.13%	300,650 777,350	-61.32%
LTIM	27-Jan-26	6,144.50	16.50	0.27%	6,161.00 6,116.00	6,140.06	2,018,700	-51,150	-2.47%	28,050 158,400	-82.29%
ULTRACEMCO	27-Jan-26	12,003.00	54.00	0.45%	12,028.00 11,955.00	11,995.42	2,959,900	-50,000	-1.66%	17,850 156,850	-88.62%
MUTHOOTFIN	27-Jan-26	3,879.40	22.20	0.58%	3,898.40 3,854.70	3,877.83	3,430,350	-44,000	-1.27%	137,500 440,550	-68.79%
INDIGO	27-Jan-26	5,149.50	8.00	0.16%	5,150.00 5,125.50	5,140.30	8,247,150	-37,950	-0.46%	52,650 1,079,850	-95.12%
CUMMINSIND	27-Jan-26	4,512.50	17.20	0.38%	4,516.20 4,490.00	4,501.28	3,215,000	-36,400	-1.12%	33,400 363,400	-90.81%
NUVAMA	27-Jan-26	1,467.80	2.80	0.19%	1,474.00 1,461.40	1,468.52	2,288,500	-34,500	-1.49%	27,000 323,000	-91.64%
JSWSTEEL	27-Jan-26	1,184.70	6.70	0.57%	1,184.80 1,178.50	1,181.61	49,175,100	-34,425	-0.07%	251,100 2,749,275	-90.87%
MARUTI	27-Jan-26	16,921.00	129.00	0.77%	17,045.00 16,791.00	16,978.21	2,867,500	-30,350	-1.05%	150,550 270,200	-44.28%
AMBUJACEM	27-Jan-26	564.10	0.85	0.15%	566.70 562.50	565.26	51,179,100	-25,200	-0.05%	622,650 2,965,200	-79.00%
ADANIPORTS	27-Jan-26	1,495.50	7.00	0.47%	1,496.00 1,486.50	1,492.41	24,414,050	-24,700	-0.10%	174,325 1,500,525	-88.38%
SOLARINDS	27-Jan-26	12,240.00	20.00	0.16%	12,302.00 12,181.00	12,271.61	1,119,750	-12,350	-1.09%	8,350 57,650	-85.52%
PHOENIXLTD	27-Jan-26	1,883.00	2.40	0.13%	1,886.10 1,874.10	1,880.19	3,006,150	-9,450	-0.31%	12,950 332,850	-96.11%
SUNPHARMA	27-Jan-26	1,732.90	4.00	0.23%	1,738.00 1,726.30	1,732.06	16,647,750	-8,050	-0.05%	102,900 434,000	-76.29%
NAUKRI	27-Jan-26	1,347.80	0.40	0.03%	1,350.50 1,340.30	1,345.95	7,882,500	-7,500	-0.10%	46,875 336,000	-86.05%
SHREECEM	27-Jan-26	27,165.00	165.00	0.61%	27,220.00 26,915.00	27,140.45	268,000	-5,450	-1.99%	8,750 24,125	-63.73%
BAJAJFINSV	27-Jan-26	2,053.80	9.20	0.45%	2,054.00 2,041.80	2,049.31	17,663,000	-3,500	-0.02%	84,250 476,000	-82.30%
KEI	27-Jan-26	4,557.00	20.70	0.46%	4,565.40 4,530.00	4,556.00	916,300	-2,625	-0.29%	26,775 177,100	-84.88%
MANKIND	27-Jan-26	2,177.30	4.40	0.20%	2,183.70 2,171.10	2,177.12	2,133,900	-450	-0.02%	17,325 194,625	-91.10%
AMBER	27-Jan-26	6,518.50	75.50	1.17%	6,548.00 6,435.00	6,502.48	885,900	-300	-0.03%	32,600 91,900	-64.53%