YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Apr 23, 15:30
in for

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
BPCL 29-Apr-21 423.00 3.70 0.88% 424.70
416.55
421.42 36,646,200 -8,971,200 -19.67% 27,057,600
12,312,000
119.77%
PNB 29-Apr-21 34.10 0.10 0.29% 34.80
33.45
34.31 178,480,000 -8,624,000 -4.61% 80,464,000
49,552,000
62.38%
TATASTEEL 29-Apr-21 925.45 1.85 0.20% 946.05
911.05
931.62 36,060,400 -6,652,100 -15.57% 33,806,200
43,496,200
-22.28%
TATAPOWER 29-Apr-21 95.50 1.10 1.17% 96.95
94.00
95.70 103,639,500 -5,440,500 -4.99% 48,721,500
37,489,500
29.96%
VEDL 29-Apr-21 227.95 0.85 0.37% 234.45
226.55
230.71 74,604,600 -4,154,000 -5.27% 28,947,800
15,642,600
85.06%
BHEL 29-Apr-21 45.05 0.30 0.67% 46.30
44.70
45.73 87,696,000 -4,074,000 -4.44% 38,346,000
20,601,000
86.14%
FEDERALBNK 29-Apr-21 72.05 0.10 0.14% 73.50
71.30
72.43 54,720,000 -3,720,000 -6.37% 25,970,000
20,080,000
29.33%
IOC 29-Apr-21 88.15 0.30 0.34% 88.50
87.45
88.07 52,851,500 -3,159,000 -5.64% 12,922,000
10,133,500
27.52%
AXISBANK 29-Apr-21 666.15 6.70 1.02% 678.70
652.45
669.30 34,177,200 -3,108,000 -8.34% 27,332,400
20,824,800
31.25%
MANAPPURAM 29-Apr-21 146.60 2.80 1.95% 147.45
143.60
146.13 21,840,000 -2,544,000 -10.43% 8,628,000
5,466,000
57.85%
INDUSINDBK 29-Apr-21 847.10 11.10 1.33% 862.00
824.60
847.97 15,107,400 -2,403,000 -13.72% 8,483,400
10,153,800
-16.45%
BEL 29-Apr-21 126.90 0.80 0.63% 128.75
125.90
127.39 35,461,600 -2,029,200 -5.41% 11,270,800
8,694,400
29.63%
M&MFIN 29-Apr-21 178.60 3.15 1.80% 181.25
171.80
177.46 14,916,000 -1,896,000 -11.28% 21,736,000
13,220,000
64.42%
HINDPETRO 29-Apr-21 234.20 0.90 0.39% 235.00
231.65
233.76 21,389,400 -1,323,000 -5.83% 5,300,100
4,743,900
11.72%
RBLBANK 29-Apr-21 177.70 0.85 0.48% 182.80
174.85
179.51 22,127,000 -1,186,100 -5.09% 15,877,500
12,438,100
27.65%
ICICIPRULI 29-Apr-21 513.30 20.15 4.09% 525.75
490.00
513.37 8,775,000 -1,002,000 -10.25% 10,122,000
3,187,500
217.55%
POWERGRID 29-Apr-21 211.05 7.10 3.48% 212.95
204.50
211.12 17,700,000 -868,000 -4.67% 17,220,000
6,004,000
186.81%
NTPC 29-Apr-21 102.70 3.55 3.58% 102.80
98.50
101.45 70,184,100 -849,300 -1.20% 21,437,700
12,591,300
70.26%
CUB 29-Apr-21 165.30 5.80 3.64% 168.40
159.00
164.70 5,893,100 -812,200 -12.11% 3,084,500
1,125,300
174.10%
PFC 29-Apr-21 106.85 0.25 0.23% 108.55
105.75
107.26 30,907,000 -775,000 -2.45% 7,303,600
6,714,600
8.77%
PETRONET 29-Apr-21 234.90 5.20 2.26% 235.45
228.00
233.20 15,801,000 -729,000 -4.41% 6,732,000
7,119,000
-5.44%
MOTHERSUMI 29-Apr-21 213.90 1.60 0.75% 218.35
209.60
214.98 25,949,000 -651,000 -2.45% 18,914,000
17,367,000
8.91%
HDFC 29-Apr-21 2,493.00 14.95 0.60% 2,502.75
2,440.30
2,480.84 12,769,200 -591,300 -4.43% 2,932,500
3,616,800
-18.92%
RECLTD 29-Apr-21 126.60 0.90 0.72% 127.50
125.60
126.54 17,898,000 -558,000 -3.02% 4,176,000
3,798,000
9.95%
COALINDIA 29-Apr-21 126.30 1.00 0.80% 127.25
124.55
126.12 42,117,600 -537,600 -1.26% 9,752,400
9,164,400
6.42%
MCDOWELL-N 29-Apr-21 521.85 1.75 0.34% 526.65
518.05
522.66 12,008,750 -448,750 -3.60% 2,022,500
1,143,750
76.83%
BANDHANBNK 29-Apr-21 313.05 2.70 0.87% 318.75
305.85
313.13 15,910,200 -430,200 -2.63% 6,721,200
6,591,600
1.97%
LUPIN 29-Apr-21 1,073.30 11.70 1.10% 1,084.45
1,036.00
1,061.28 7,990,850 -375,700 -4.49% 6,902,850
6,701,400
3.01%
LICHSGFIN 29-Apr-21 391.25 4.15 1.07% 396.25
384.85
391.66 5,852,000 -304,000 -4.94% 4,034,000
3,848,000
4.83%
ULTRACEMCO 29-Apr-21 6,128.00 15.95 0.26% 6,163.00
6,005.10
6,090.51 2,048,000 -292,000 -12.48% 1,148,600
1,602,400
-28.32%
AMARAJABAT 29-Apr-21 802.55 4.10 0.51% 810.00
795.35
803.45 3,522,000 -257,000 -6.80% 1,885,000
1,005,000
87.56%
TORNTPOWER 29-Apr-21 394.55 9.70 2.52% 395.85
384.50
391.95 1,764,000 -240,000 -11.98% 1,725,000
885,000
94.92%
ASIANPAINT 29-Apr-21 2,520.00 3.65 0.15% 2,562.45
2,494.00
2,522.18 4,174,800 -191,100 -4.38% 1,590,300
1,094,400
45.31%
IRCTC 29-Apr-21 1,708.55 36.75 2.20% 1,717.00
1,660.75
1,701.54 1,111,500 -173,550 -13.51% 702,650
508,950
38.06%
HEROMOTOCO 29-Apr-21 2,864.90 6.40 0.22% 2,880.00
2,820.30
2,857.84 3,503,400 -172,800 -4.70% 1,022,100
1,531,200
-33.25%
CHOLAFIN 29-Apr-21 553.60 1.65 0.30% 566.90
545.00
556.61 4,732,500 -152,500 -3.12% 5,585,000
5,792,500
-3.58%
BATAINDIA 29-Apr-21 1,307.75 10.80 0.83% 1,326.00
1,289.50
1,311.55 1,455,850 -150,700 -9.38% 910,250
1,032,900
-11.87%
TATACONSUM 29-Apr-21 666.65 0.45 0.07% 675.00
660.15
668.05 16,699,500 -140,400 -0.83% 2,856,600
3,943,350
-27.56%
SRTRANSFIN 29-Apr-21 1,373.70 43.25 3.25% 1,387.75
1,315.35
1,365.72 3,449,600 -136,800 -3.81% 2,632,800
2,894,400
-9.04%
DIVISLAB 29-Apr-21 3,782.90 20.75 0.55% 3,834.00
3,744.45
3,787.67 2,227,400 -119,200 -5.08% 808,000
372,400
116.97%
CONCOR 29-Apr-21 552.90 0.60 0.11% 564.00
545.10
553.28 4,851,552 -115,662 -2.33% 1,222,266
1,247,274
-2.01%
UBL 29-Apr-21 1,135.55 11.60 1.03% 1,142.95
1,112.55
1,134.21 1,248,100 -108,500 -8.00% 460,600
346,500
32.93%
MGL 29-Apr-21 1,109.25 16.90 1.55% 1,112.15
1,088.80
1,102.95 1,417,200 -81,000 -5.41% 434,400
329,400
31.88%
MARUTI 29-Apr-21 6,677.05 26.10 0.39% 6,713.45
6,570.00
6,652.57 2,466,200 -76,200 -3.00% 716,100
482,700
48.35%
HAVELLS 29-Apr-21 1,006.95 0.15 0.01% 1,023.70
1,001.55
1,012.71 4,394,000 -76,000 -1.70% 1,638,000
984,000
66.46%
GUJGASLTD 29-Apr-21 548.45 18.40 3.47% 548.80
529.20
542.88 798,750 -63,750 -7.39% 711,250
691,250
2.89%
LTTS 29-Apr-21 2,642.65 83.60 3.27% 2,669.00
2,552.65
2,632.54 478,000 -55,800 -10.45% 243,400
125,600
93.79%
PVR 29-Apr-21 1,117.00 46.35 4.33% 1,124.00
1,061.50
1,107.06 2,162,798 -53,724 -2.42% 1,882,375
1,428,570
31.77%
NAM-INDIA 29-Apr-21 326.35 0.40 0.12% 329.95
325.35
327.75 1,796,800 -52,800 -2.85% 576,000
681,600
-15.49%
PIDILITIND 29-Apr-21 1,787.75 3.50 0.20% 1,796.00
1,766.00
1,780.04 1,863,000 -38,500 -2.02% 386,000
449,000
-14.03%
BAJAJFINSV 29-Apr-21 9,922.85 41.45 0.42% 10,168.10
9,750.00
9,983.26 662,250 -35,250 -5.05% 777,875
660,250
17.82%
MFSL 29-Apr-21 866.00 10.70 1.25% 868.80
854.10
862.47 2,225,600 -35,100 -1.55% 633,100
783,900
-19.24%
AARTIIND 29-Apr-21 1,453.40 33.10 2.33% 1,474.70
1,418.30
1,455.35 371,025 -25,925 -6.53% 595,425
206,125
188.87%
HDFCAMC 29-Apr-21 2,815.00 22.95 0.82% 2,849.80
2,784.20
2,823.58 528,400 -22,600 -4.10% 183,200
167,200
9.57%
SIEMENS 29-Apr-21 1,802.30 2.10 0.12% 1,820.00
1,786.75
1,805.47 911,900 -21,450 -2.30% 204,050
572,000
-64.33%
DEEPAKNTR 29-Apr-21 1,629.55 27.45 1.71% 1,677.60
1,610.75
1,648.84 1,008,000 -18,500 -1.80% 1,082,500
342,500
216.06%
TRENT 29-Apr-21 773.05 24.65 3.29% 789.00
749.80
773.80 1,036,025 -17,400 -1.65% 1,276,725
304,500
319.29%
NATIONALUM 24-Jun-21 58.10 0.75 1.31% 58.10
58.10
58.10 493,000 -17,000 -3.33% 17,000
34,000
-50.00%
NAUKRI 29-Apr-21 4,869.25 40.15 0.83% 4,949.60
4,786.00
4,892.46 1,303,750 -16,500 -1.25% 1,003,000
390,250
157.01%
MPHASIS 29-Apr-21 1,694.40 54.45 3.32% 1,713.80
1,647.05
1,689.93 417,300 -16,250 -3.75% 208,325
401,050
-48.06%
ICICIGI 29-Apr-21 1,382.35 3.50 0.25% 1,403.95
1,372.95
1,389.15 1,067,600 -15,300 -1.41% 301,325
228,225
32.03%
POWERGRID 24-Jun-21 211.80 6.50 3.17% 214.00
208.45
211.99 64,000 -12,000 -15.79% 40,000
36,000
11.11%
SRF 29-Apr-21 6,153.70 23.15 0.38% 6,222.50
6,105.25
6,166.14 426,375 -7,625 -1.76% 165,000
107,125
54.03%
MOTHERSUMI 24-Jun-21 216.00 2.20 1.03% 219.50
215.25
217.47 210,000 -7,000 -3.23% 98,000
56,000
75.00%
BOSCHLTD 29-Apr-21 13,577.00 59.05 0.44% 13,588.00
13,364.45
13,494.68 86,650 -5,400 -5.87% 24,000
24,250
-1.03%
MUTHOOTFIN 24-Jun-21 1,206.15 49.05 4.24% 1,206.15
1,157.10
1,180.57 12,000 -4,500 -27.27% 13,500
7,500
80.00%
MUTHOOTFIN 29-Apr-21 1,204.55 54.00 4.69% 1,205.00
1,147.00
1,182.95 2,649,000 -3,750 -0.14% 1,849,500
1,050,750
76.02%
SUNTV 27-May-21 461.00 0.75 0.16% 461.00
461.00
461.00 3,117,000 -3,000 -0.10% 3,000
21,000
-85.71%
BALKRISIND 29-Apr-21 1,697.10 16.25 0.97% 1,701.00
1,664.35
1,690.55 1,584,800 -2,800 -0.18% 402,800
276,000
45.94%
CHOLAFIN 24-Jun-21 555.00 4.25 0.77% 564.00
550.25
555.00 22,500 -2,500 -10.00% 10,000
15,000
-33.33%
DIVISLAB 24-Jun-21 3,810.45 12.45 0.33% 3,860.00
3,781.40
3,819.75 9,800 -1,800 -15.52% 7,200
9,600
-25.00%
HDFC 24-Jun-21 2,515.00 13.60 0.54% 2,520.00
2,465.45
2,502.43 15,900 -1,800 -10.17% 7,800
6,300
23.81%
AMARAJABAT 24-Jun-21 812.00 10.00 1.25% 812.00
798.50
804.65 26,000 -1,000 -3.70% 6,000
3,000
100.00%
HEROMOTOCO 24-Jun-21 2,870.00 5.55 0.19% 2,876.00
2,847.70
2,861.52 8,700 -300 -3.33% 2,400
5,700
-57.89%
MARUTI 24-Jun-21 6,740.00 29.00 0.43% 6,767.00
6,650.00
6,711.52 7,200 -200 -2.70% 3,300
1,300
153.85%
BAJAJFINSV 24-Jun-21 9,935.35 184.35 1.89% 10,106.00
9,935.35
10,020.67 1,125 -125 -10.00% 250
500
-50.00%
Sections