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

Oct 16, 15:29

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
ADANIPOWER	25-Oct-18	35.90	0.30	0.84%	37.45 35.30	36.52	129,900,000	-38,600,000	-22.91%	48,540,000 28,320,000	71.40%
PFC	25-Oct-18	82.55	0.50	0.61%	83.00 81.45	82.30	78,084,000	-2,646,000	-3.28%	11,178,000 17,946,000	-37.71%
SUZLON	25-Oct-18	6.35	0.15	2.42%	6.50 6.20	6.38	281,700,000	-1,935,000	-0.68%	29,925,000 37,800,000	-20.83%
TATAMOTORS	25-Oct-18	185.85	1.05	0.57%	187.60 184.65	186.22	62,317,500	-1,897,500	-2.95%	16,116,000 14,706,000	9.59%
ICICIBANK	25-Oct-18	320.60	7.35	2.35%	323.40 313.70	320.20	96,758,750	-1,333,750	-1.36%	44,976,250 56,713,250	-20.70%
IDBI	25-Oct-18	59.40	0.05	0.08%	59.80 59.25	59.53	45,080,000	-1,300,000	-2.80%	3,550,000 3,770,000	-5.84%
ASHOKLEY	25-Oct-18	120.30	2.80	2.38%	121.90 117.75	120.06	54,336,000	-1,216,000	-2.19%	32,584,000 18,488,000	76.24%
BANKBARODA	25-Oct-18	100.10	2.75	2.82%	101.35 97.35	99.56	78,256,000	-1,212,000	-1.53%	27,800,000 20,060,000	38.58%
SREINFRA	25-Oct-18	33.50	1.30	4.04%	33.70 31.70	32.70	13,447,000	-1,120,000	-7.69%	6,237,000 8,435,000	-26.06%
JISLJALEQS	25-Oct-18	67.60	1.05	1.58%	68.55 66.30	67.32	34,956,000	-1,071,000	-2.97%	8,235,000 9,603,000	-14.25%
IDEA	25-Oct-18	37.50	0.65	1.76%	37.50 36.35	36.88	143,416,000	-910,000	-0.63%	22,393,000 24,115,000	-7.14%
IFCI	25-Oct-18	13.75	0.20	1.48%	14.05 13.65	13.86	53,325,000	-900,000	-1.66%	10,700,000 10,600,000	0.94%
SBIN	25-Oct-18	271.00	7.00	2.65%	271.50 263.60	268.50	91,101,000	-720,000	-0.78%	58,758,000 51,252,000	14.65%
IDFCBANK	25-Oct-18	36.40	0.15	0.41%	37.10 35.80	36.50	121,462,000	-671,000	-0.55%	21,043,000 21,571,000	-2.45%
BHEL	25-Oct-18	76.35	0.35	0.46%	76.75 75.65	76.21	35,850,000	-600,000	-1.65%	8,130,000 13,620,000	-40.31%
NHPC	25-Oct-18	24.15	0.50	2.11%	24.25 23.25	23.99	18,954,000	-594,000	-3.04%	4,023,000 4,185,000	-3.87%
RECLTD	25-Oct-18	105.90	2.20	2.12%	106.15 103.45	104.61	37,158,000	-582,000	-1.54%	9,678,000 14,010,000	-30.92%
ALBK	25-Oct-18	38.60	0.85	2.25%	38.70 37.50	38.07	14,850,000	-550,000	-3.57%	8,602,000 18,832,000	-54.32%
VEDL	25-Oct-18	212.75	1.40	0.66%	215.40 211.60	213.37	42,155,750	-525,000	-1.23%	10,743,250 16,238,250	-33.84%
ONGC	25-Oct-18	165.20	4.90	3.06%	166.85 161.05	164.21	44,756,250	-491,250	-1.09%	12,641,250 9,243,750	36.75%
BHARTIARTL	25-Oct-18	295.70	3.80	1.30%	296.30 290.35	293.61	50,636,200	-482,800	-0.94%	5,977,200 6,148,900	-2.79%
NATIONALUM	25-Oct-18	67.10	0.35	0.52%	67.55 66.55	67.15	39,360,000	-464,000	-1.17%	8,240,000 24,072,000	-65.77%
TECHM	25-Oct-18	714.60	18.85	2.71%	726.15 695.30	710.02	14,379,600	-436,800	-2.95%	5,163,600 5,413,200	-4.61%
NMDC	25-Oct-18	113.55	0.15	0.13%	114.35 112.80	113.50	19,716,000	-420,000	-2.09%	3,630,000 4,314,000	-15.86%
CESC	25-Oct-18	925.00	19.40	2.14%	934.90 903.00	921.94	5,325,100	-414,700	-7.22%	2,679,050 4,839,450	-44.64%
TATAPOWER	25-Oct-18	73.75	2.55	3.58%	74.00 70.65	72.62	42,030,000	-414,000	-0.98%	18,801,000 20,889,000	-10.00%
ESCORTS	25-Oct-18	637.75	39.25	6.56%	641.40 603.00	629.11	4,584,800	-393,800	-7.91%	7,752,800 2,742,300	182.71%
SYNDIBANK	25-Oct-18	33.25	0.65	1.99%	33.35 31.90	32.95	23,787,000	-378,000	-1.56%	6,417,000 8,829,000	-27.32%
M&M	25-Oct-18	778.50	28.35	3.78%	780.20 750.80	769.85	17,950,000	-367,000	-2.00%	7,650,000 7,519,000	1.74%
HDFC	25-Oct-18	1,756.00	21.50	1.24%	1,774.00 1,714.60	1,757.59	23,570,000	-334,500	-1.40%	4,308,000 5,285,500	-18.49%
SAIL	25-Oct-18	67.85	0.50	0.74%	68.35 67.30	67.79	69,840,000	-300,000	-0.43%	28,140,000 38,460,000	-26.83%
AXISBANK	25-Oct-18	588.00	10.40	1.80%	594.40 571.05	586.99	38,211,600	-268,800	-0.70%	17,402,400 12,787,200	36.09%
RPOWER	25-Oct-18	28.55	0.10	0.35%	28.90 28.30	28.64	42,367,000	-260,000	-0.61%	7,722,000 16,523,000	-53.27%
RELIANCE	25-Oct-18	1,165.00	23.80	2.09%	1,165.65 1,140.00	1,153.11	47,456,000	-231,000	-0.48%	22,538,000 24,376,000	-7.54%
AUROPHARMA	25-Oct-18	776.00	20.55	2.72%	778.50 755.35	765.72	20,334,000	-227,000	-1.10%	7,527,000 7,194,000	4.63%
M&MFIN	25-Oct-18	399.20	12.25	3.17%	403.35 387.10	395.95	10,221,250	-220,000	-2.11%	4,036,250 2,507,500	60.97%
PETRONET	25-Oct-18	224.55	8.10	3.74%	225.20 216.65	221.96	14,331,000	-201,000	-1.38%	3,030,000 2,121,000	42.86%
LT	25-Oct-18	1,228.50	7.75	0.63%	1,232.00 1,218.70	1,226.04	11,521,500	-195,000	-1.66%	3,454,500 4,354,500	-20.67%
YESBANK	25-Oct-18	249.65	2.85	1.15%	251.90 245.90	248.98	96,773,250	-194,250	-0.20%	22,832,250 25,415,250	-10.16%
IGL	25-Oct-18	246.70	4.85	2.01%	249.25 242.75	246.15	3,234,000	-184,250	-5.39%	2,068,000 3,074,500	-32.74%
BEL	25-Oct-18	88.10	0.80	0.92%	88.50 86.70	87.72	27,774,450	-183,150	-0.66%	5,474,700 8,682,300	-36.94%
ADANIENT	25-Oct-18	157.40	4.60	3.01%	160.30 152.05	156.49	22,672,000	-176,000	-0.77%	18,840,000 21,920,000	-14.05%
IOC	25-Oct-18	136.15	0.65	0.48%	137.30 133.55	135.48	31,053,000	-168,000	-0.54%	9,777,000 14,448,000	-32.33%
JETAIRWAYS	25-Oct-18	218.50	16.55	8.20%	222.50 199.45	212.79	6,207,600	-168,000	-2.64%	10,347,600 7,498,800	37.99%
GSFC	25-Oct-18	98.45	2.35	2.45%	99.55 96.45	98.33	13,275,000	-166,500	-1.24%	5,080,500 3,555,000	42.91%
MARICO	25-Oct-18	317.80	1.95	0.62%	319.75 314.65	317.79	8,101,600	-153,400	-1.86%	1,653,600 2,688,400	-38.49%
MINDTREE	25-Oct-18	980.10	0.10	0.01%	998.80 971.10	987.47	4,347,600	-141,600	-3.15%	3,747,600 4,012,800	-6.61%
VOLTAS	25-Oct-18	514.15	13.45	2.69%	515.75 502.45	509.80	3,514,000	-140,000	-3.83%	1,869,000 1,608,000	16.23%
BPCL	25-Oct-18	303.55	6.70	2.26%	306.15 292.45	300.25	14,817,600	-135,000	-0.90%	9,460,800 12,744,000	-25.76%
BIOCON	25-Oct-18	629.90	2.70	0.43%	634.55 620.45	627.43	6,388,200	-134,100	-2.06%	2,799,000 4,636,800	-39.64%
YESBANK	29-Nov-18	251.15	3.00	1.21%	253.00 247.50	250.50	6,832,000	-127,750	-1.84%	1,900,500 2,796,500	-32.04%
HCC	25-Oct-18	13.50	0.50	3.85%	13.65 12.95	13.35	30,132,000	-126,000	-0.42%	9,666,000 9,936,000	-2.72%
ORIENTBANK	25-Oct-18	67.20	1.90	2.91%	67.90 65.35	66.46	12,486,000	-126,000	-1.00%	5,358,000 6,096,000	-12.11%
PTC	25-Oct-18	77.20	0.25	0.32%	77.65 76.00	76.89	9,768,000	-120,000	-1.21%	3,080,000 8,304,000	-62.91%
IDFC	25-Oct-18	39.40	0.55	1.42%	39.65 38.65	39.22	110,946,000	-118,800	-0.11%	7,444,800 8,949,600	-16.81%
HINDZINC	25-Oct-18	275.85	2.00	0.73%	278.80 273.00	276.22	7,206,400	-115,200	-1.57%	3,635,200 5,449,600	-33.29%
APOLLOTYRE	25-Oct-18	220.15	2.75	1.26%	222.60 217.75	220.51	10,509,000	-105,000	-0.99%	5,712,000 5,442,000	4.96%
GODREJCP	25-Oct-18	754.45	22.25	3.04%	756.00 728.00	746.43	4,987,200	-103,200	-2.03%	1,846,800 1,562,400	18.20%
EQUITAS	25-Oct-18	131.80	5.10	4.03%	132.80 126.90	130.21	11,720,000	-84,000	-0.71%	3,600,000 4,300,000	-16.28%
EXIDEIND	25-Oct-18	265.00	1.55	0.59%	266.00 260.25	263.41	5,344,000	-80,000	-1.47%	6,828,000 7,776,000	-12.19%
STAR	25-Oct-18	439.50	2.35	0.54%	444.00 432.55	437.87	4,321,600	-78,400	-1.78%	961,600 1,625,600	-40.85%
TATACHEM	25-Oct-18	676.70	25.00	3.84%	686.90 653.45	671.50	2,838,750	-75,750	-2.60%	1,589,250 1,536,000	3.47%
CENTURYTEX	25-Oct-18	830.90	13.50	1.65%	839.20 811.10	829.68	5,947,700	-74,800	-1.24%	1,610,400 2,311,100	-30.32%
TORNTPOWER	25-Oct-18	244.60	8.85	3.75%	246.60 235.50	242.44	1,722,000	-72,000	-4.01%	3,345,000 1,464,000	128.48%
TCS	25-Oct-18	1,962.10	10.45	0.54%	1,970.00 1,933.35	1,951.31	9,394,500	-70,500	-0.74%	4,517,500 6,034,500	-25.14%
MFSL	25-Oct-18	389.55	17.45	4.69%	395.20 366.40	387.70	2,410,800	-68,400	-2.76%	1,285,200 1,138,800	12.86%
TATAELXSI	25-Oct-18	1,039.50	48.75	4.92%	1,042.35 991.20	1,017.99	1,874,400	-56,000	-2.90%	2,976,000 1,680,000	77.14%
PEL	25-Oct-18	2,330.00	71.80	3.18%	2,354.75 2,261.45	2,317.83	3,127,210	-55,568	-1.75%	1,384,670 834,124	66.00%
HINDUNILVR	25-Oct-18	1,540.00	19.70	1.30%	1,549.50 1,521.25	1,536.47	9,151,200	-54,000	-0.59%	2,497,800 9,529,200	-73.79%
BATAINDIA	25-Oct-18	941.50	8.65	0.93%	949.00 933.10	939.92	1,622,500	-52,800	-3.15%	1,969,000 2,198,900	-10.46%
SRTRANSFIN	25-Oct-18	1,074.70	29.75	2.85%	1,086.90 1,046.00	1,067.26	3,949,200	-49,800	-1.25%	1,826,400 2,005,200	-8.92%
VGUARD	25-Oct-18	178.65	3.10	1.77%	183.00 176.05	178.91	2,190,000	-48,000	-2.14%	1,335,000 1,617,000	-17.44%
RELINFRA	25-Oct-18	337.90	8.90	2.71%	340.40 330.80	335.75	7,397,000	-42,900	-0.58%	7,022,600 6,450,600	8.87%
DRREDDY	25-Oct-18	2,570.15	3.15	0.12%	2,590.50 2,536.00	2,564.83	4,047,250	-42,250	-1.03%	1,068,750 1,849,750	-42.22%
MUTHOOTFIN	25-Oct-18	404.05	2.80	0.70%	407.15 400.20	404.45	2,311,500	-42,000	-1.78%	949,500 1,398,000	-32.08%
SUNTV	25-Oct-18	666.55	14.90	2.29%	680.80 650.70	665.84	6,736,000	-39,000	-0.58%	3,446,000 4,473,000	-22.96%
OIL	25-Oct-18	210.60	4.90	2.38%	210.80 203.35	208.37	3,028,509	-37,389	-1.22%	1,325,610 1,325,610	0.00%
INDIANB	25-Oct-18	243.20	5.00	2.10%	248.30 238.25	242.76	4,816,000	-34,000	-0.70%	3,594,000 3,188,000	12.74%
KSCL	25-Oct-18	534.00	23.20	4.54%	534.00 505.60	521.61	1,014,000	-33,000	-3.15%	1,632,000 897,000	81.94%
SIEMENS	25-Oct-18	944.00	5.90	0.63%	948.00 922.05	936.69	1,238,000	-29,500	-2.33%	388,000 312,500	24.16%
RAMCOCEM	25-Oct-18	591.00	3.30	0.56%	600.50 585.55	593.02	1,029,600	-28,000	-2.65%	317,600 400,800	-20.76%
LUPIN	25-Oct-18	894.40	7.70	0.87%	911.80 889.00	898.64	8,788,500	-25,200	-0.29%	4,898,600 5,944,400	-17.59%
BANKNIFTY	25-Oct-18	25,601.00	234.75	0.93%	25,704.75 25,317.65	25,605.17	1,428,560	-25,080	-1.73%	3,694,280 3,885,720	-4.93%
GODREJIND	25-Oct-18	492.00	0.85	0.17%	499.80 484.80	492.24	2,068,500	-13,500	-0.65%	871,500 1,374,000	-36.57%
BEML	25-Oct-18	631.80	6.20	0.99%	634.70 623.35	629.41	1,527,500	-12,500	-0.81%	822,500 1,577,000	-47.84%
CEATLTD	25-Oct-18	1,139.95	26.85	2.41%	1,152.70 1,115.30	1,135.19	960,750	-11,900	-1.22%	709,100 562,800	26.00%
APOLLOTYRE	29-Nov-18	221.20	2.65	1.21%	223.50 219.50	221.83	288,000	-9,000	-3.03%	174,000 210,000	-17.14%
CHOLAFIN	25-Oct-18	1,204.95	11.45	0.96%	1,219.50 1,171.00	1,195.66	918,000	-5,000	-0.54%	742,500 791,000	-6.13%
KTKBANK	25-Oct-18	99.30	0.70	0.71%	100.50 98.60	99.52	18,441,000	-4,500	-0.02%	6,669,000 12,078,000	-44.78%
L&TFH	27-Dec-18	134.00	2.00	1.52%	134.00 134.00	134.00	40,500	-4,500	-10.00%	4,500 4,500	0.00%
TITAN	25-Oct-18	811.50	1.15	0.14%	820.95 809.45	814.99	14,604,000	-4,500	-0.03%	3,960,000 5,106,000	-22.44%
BANKBARODA	27-Dec-18	101.10	3.75	3.85%	101.80 100.20	101.33	96,000	-4,000	-4.00%	32,000 0	-
TATACHEM	29-Nov-18	680.50	25.85	3.95%	690.00 667.45	679.49	92,250	-3,750	-3.91%	36,000 56,250	-36.00%
COLPAL	29-Nov-18	1,104.55	8.40	0.77%	1,110.00 1,098.00	1,103.51	22,400	-3,500	-13.51%	8,400 11,900	-29.41%
INDIACEM	27-Dec-18	99.30	2.30	2.37%	102.00 99.30	100.86	17,500	-3,500	-16.67%	10,500 0	-
VEDL	27-Dec-18	214.60	2.75	1.30%	214.60 212.00	213.23	239,750	-3,500	-1.44%	8,750 10,500	-16.67%
JUSTDIAL	25-Oct-18	500.45	7.90	1.60%	503.15 486.90	497.42	2,262,400	-2,800	-0.12%	2,363,200 3,284,400	-28.05%
CESC	29-Nov-18	927.50	21.10	2.33%	935.10 900.60	923.84	125,950	-2,200	-1.72%	44,000 264,000	-83.33%
BRITANNIA	25-Oct-18	5,721.00	40.20	0.71%	5,764.95 5,585.10	5,720.52	1,286,200	-1,400	-0.11%	218,800 301,000	-27.31%
DIVISLAB	25-Oct-18	1,308.00	6.15	0.47%	1,323.90 1,283.00	1,305.77	2,568,800	-800	-0.03%	2,597,600 2,473,600	5.01%
NESTLEIND	25-Oct-18	9,775.00	90.35	0.93%	9,784.90 9,665.15	9,739.95	359,300	-800	-0.22%	26,500 51,800	-48.84%
NIFTYIT	25-Oct-18	14,838.00	33.00	0.22%	14,952.00 14,689.00	14,858.40	34,800	-100	-0.29%	11,900 15,750	-24.44%