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

Jun 20, 15:30

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
GMRINFRA	28-Jun-18	15.70	0.15	0.96%	16.00 15.55	15.74	277,605,000	-5,985,000	-2.11%	34,740,000 46,125,000	-24.68%
ICICIBANK	28-Jun-18	294.90	2.15	0.73%	295.25 291.65	293.79	86,003,500	-5,984,000	-6.51%	39,003,250 66,981,750	-41.77%
SBIN	28-Jun-18	274.00	0.80	0.29%	275.35 271.80	273.54	73,983,000	-5,553,000	-6.98%	38,292,000 50,670,000	-24.43%
SUNPHARMA	28-Jun-18	565.55	3.90	0.69%	567.30 553.55	562.19	38,398,800	-5,505,500	-12.54%	16,958,700 14,936,900	13.54%
SOUTHBANK	28-Jun-18	23.55	0.15	0.64%	23.70 23.25	23.53	132,564,000	-5,203,137	-3.78%	15,509,988 29,793,759	-47.94%
JISLJALEQS	28-Jun-18	97.00	1.75	1.84%	97.75 93.40	95.45	38,646,000	-4,014,000	-9.41%	15,768,000 10,350,000	52.35%
IDFCBANK	28-Jun-18	42.15	0.85	2.06%	42.45 41.15	41.81	182,817,000	-3,060,000	-1.65%	19,197,000 23,823,000	-19.42%
IDFC	28-Jun-18	49.30	0.75	1.54%	49.35 48.15	48.84	135,405,600	-2,217,600	-1.61%	9,675,600 10,718,400	-9.73%
YESBANK	28-Jun-18	336.70	5.80	1.75%	338.10 331.65	335.96	52,920,000	-2,189,250	-3.97%	17,872,750 15,055,250	18.71%
TATAPOWER	28-Jun-18	74.35	0.70	0.95%	74.65 73.00	73.89	42,525,000	-2,178,000	-4.87%	9,621,000 10,575,000	-9.02%
BHARTIARTL	28-Jun-18	372.40	0.40	0.11%	377.50 371.90	374.79	39,009,900	-2,038,300	-4.97%	6,410,700 5,919,400	8.30%
TITAN	28-Jun-18	891.00	2.50	0.28%	897.00 881.90	889.10	12,851,250	-1,813,500	-12.37%	6,008,250 4,069,500	47.64%
HDFC	28-Jun-18	1,852.00	20.15	1.10%	1,853.65 1,829.95	1,846.04	19,946,500	-1,733,500	-8.00%	3,450,000 3,599,500	-4.15%
FEDERALBNK	28-Jun-18	83.65	0.85	1.03%	84.45 82.75	83.76	64,724,000	-1,688,500	-2.54%	10,510,500 12,413,500	-15.33%
NTPC	28-Jun-18	157.55	0.80	0.51%	157.85 156.30	157.31	47,360,000	-1,488,000	-3.05%	6,976,000 6,936,000	0.58%
VEDL	28-Jun-18	229.00	4.70	2.10%	230.40 224.50	228.52	45,405,500	-1,344,000	-2.87%	25,546,500 27,800,500	-8.11%
PFC	28-Jun-18	82.45	2.50	3.13%	82.90 79.30	81.36	90,684,000	-1,074,000	-1.17%	17,448,000 12,312,000	41.72%
KOTAKBANK	28-Jun-18	1,326.55	22.00	1.69%	1,328.80 1,299.40	1,314.59	15,074,400	-1,054,400	-6.54%	4,538,400 4,411,200	2.88%
JINDALSTEL	28-Jun-18	230.20	7.30	3.28%	232.70 222.40	227.23	31,063,500	-1,023,750	-3.19%	19,917,000 25,695,000	-22.49%
RPOWER	28-Jun-18	35.40	1.35	3.96%	35.85 33.75	35.04	48,724,000	-949,000	-1.91%	16,692,000 9,594,000	73.98%
HDFCBANK	28-Jun-18	2,057.00	34.95	1.73%	2,058.45 2,021.05	2,043.60	24,892,000	-887,500	-3.44%	6,185,000 5,833,000	6.03%
AXISBANK	28-Jun-18	520.75	4.30	0.83%	526.80 516.45	523.01	41,611,200	-866,400	-2.04%	10,777,200 11,979,600	-10.04%
JSWSTEEL	28-Jun-18	336.00	8.55	2.61%	336.20 326.75	332.40	54,129,000	-774,000	-1.41%	12,468,000 14,004,000	-10.97%
DISHTV	28-Jun-18	72.30	0.75	1.05%	72.45 71.25	72.03	73,780,000	-756,000	-1.01%	9,849,000 17,507,000	-43.74%
HINDALCO	28-Jun-18	227.30	1.00	0.44%	230.35 224.65	227.66	37,740,500	-724,500	-1.88%	22,998,500 30,037,000	-23.43%
BIOCON	28-Jun-18	624.60	13.90	2.28%	629.00 608.55	620.14	9,845,100	-683,100	-6.49%	5,052,600 2,767,500	82.57%
TATASTEEL	28-Jun-18	566.90	10.60	1.91%	567.10 554.35	561.00	34,972,682	-628,112	-1.76%	17,713,395 22,821,049	-22.38%
IDBI	28-Jun-18	59.10	0.25	0.42%	59.30 58.25	58.83	60,460,000	-580,000	-0.95%	17,730,000 19,520,000	-9.17%
RELIANCE	28-Jun-18	1,017.00	24.15	2.43%	1,018.50 988.55	1,010.66	35,082,000	-560,000	-1.57%	18,961,000 15,370,000	23.36%
CGPOWER	28-Jun-18	53.30	1.85	3.60%	53.80 50.50	52.45	42,312,000	-516,000	-1.20%	26,784,000 37,056,000	-27.72%
DLF	28-Jun-18	200.90	4.90	2.50%	201.75 196.55	199.34	33,520,000	-500,000	-1.47%	15,965,000 17,790,000	-10.26%
ADANIPORTS	28-Jun-18	367.25	3.50	0.96%	367.95 358.25	363.08	15,207,500	-460,000	-2.94%	8,192,500 7,017,500	16.74%
KTKBANK	28-Jun-18	116.40	1.10	0.95%	116.75 114.15	115.75	19,205,200	-448,400	-2.28%	2,751,200 3,982,400	-30.92%
IBULHSGFIN	28-Jun-18	1,193.35	7.20	0.61%	1,204.35 1,185.00	1,197.22	17,920,400	-446,800	-2.43%	1,699,200 1,874,400	-9.35%
BHEL	28-Jun-18	75.25	0.85	1.14%	75.55 74.15	74.96	50,002,500	-412,500	-0.82%	10,477,500 12,172,500	-13.92%
EXIDEIND	28-Jun-18	255.20	5.90	2.37%	255.90 248.70	253.26	8,820,000	-404,000	-4.38%	5,608,000 2,712,000	106.78%
NHPC	28-Jun-18	25.35	0.10	0.40%	25.40 25.00	25.20	28,755,000	-378,000	-1.30%	7,047,000 4,968,000	41.85%
GRANULES	28-Jun-18	88.65	0.25	0.28%	89.30 86.30	87.79	14,260,000	-375,000	-2.56%	5,610,000 6,210,000	-9.66%
IGL	28-Jun-18	254.50	1.60	0.63%	255.80 250.35	253.12	8,065,750	-365,750	-4.34%	4,268,000 4,070,000	4.86%
INFIBEAM	28-Jun-18	156.40	3.75	2.46%	156.50 152.05	154.90	38,156,000	-360,000	-0.93%	3,148,000 6,192,000	-49.16%
IRB	28-Jun-18	227.50	3.35	1.49%	228.50 224.50	226.40	19,122,500	-330,000	-1.70%	2,860,000 2,105,000	35.87%
PTC	28-Jun-18	83.20	1.05	1.28%	84.10 81.20	82.74	18,312,000	-320,000	-1.72%	4,248,000 4,000,000	6.20%
ZEEL	28-Jun-18	560.75	5.65	1.02%	566.65 555.05	562.89	7,655,700	-305,500	-3.84%	3,224,000 1,580,800	103.95%
IFCI	28-Jun-18	16.30	0.10	0.62%	16.40 16.00	16.20	61,336,000	-264,000	-0.43%	6,380,000 8,338,000	-23.48%
TV18BRDCST	28-Jun-18	57.35	1.00	1.77%	57.50 55.90	56.72	76,389,500	-263,500	-0.34%	7,743,500 13,464,000	-42.49%
AUROPHARMA	28-Jun-18	620.55	9.95	1.63%	622.25 609.90	616.44	20,203,200	-261,600	-1.28%	5,101,600 8,448,000	-39.61%
CADILAHC	28-Jun-18	411.55	2.65	0.65%	413.20 403.00	409.70	8,651,200	-256,000	-2.87%	4,822,400 6,361,600	-24.20%
TATACOMM	28-Jun-18	608.45	11.55	1.93%	609.80 594.80	600.96	3,858,400	-254,400	-6.19%	926,400 1,134,400	-18.34%
DHFL	28-Jun-18	635.00	19.10	3.10%	637.30 611.65	626.83	27,571,500	-232,500	-0.84%	1,840,500 1,272,000	44.69%
MRPL	28-Jun-18	84.65	0.20	0.24%	85.00 83.50	84.28	10,003,500	-216,000	-2.11%	1,314,000 5,391,000	-75.63%
LICHSGFIN	28-Jun-18	498.00	8.30	1.69%	500.00 485.90	492.51	12,270,500	-193,600	-1.55%	4,594,700 2,689,500	70.84%
CENTURYTEX	28-Jun-18	902.00	4.15	0.46%	915.85 898.60	905.67	6,219,950	-182,050	-2.84%	1,623,050 1,734,700	-6.44%
ESCORTS	28-Jun-18	908.85	12.55	1.40%	930.00 895.60	905.01	4,405,500	-173,800	-3.80%	2,498,100 3,075,600	-18.78%
CASTROLIND	28-Jun-18	169.65	1.20	0.71%	170.10 168.00	168.99	11,186,000	-173,600	-1.53%	1,204,000 1,909,600	-36.95%
NIFTY	28-Jun-18	10,788.00	68.15	0.64%	10,796.90 10,725.20	10,766.90	24,572,400	-172,050	-0.70%	8,334,525 9,227,175	-9.67%
ANDHRABANK	28-Jun-18	34.35	0.15	0.44%	34.55 33.90	34.22	21,910,000	-170,000	-0.77%	10,810,000 10,780,000	0.28%
NMDC	28-Jun-18	109.40	1.60	1.48%	109.55 106.70	108.07	27,210,000	-168,000	-0.61%	7,308,000 11,664,000	-37.35%
DCBBANK	28-Jun-18	175.75	2.80	1.62%	176.60 172.80	174.78	7,299,000	-157,500	-2.11%	2,295,000 3,564,000	-35.61%
INDIACEM	28-Jun-18	109.40	0.05	0.05%	110.10 107.35	108.84	25,406,500	-150,500	-0.59%	9,835,000 16,044,000	-38.70%
INFIBEAM	30-Aug-18	154.95	3.30	2.18%	154.95 151.50	153.79	10,636,000	-144,000	-1.34%	276,000 104,000	165.38%
INDUSINDBK	28-Jun-18	1,967.25	38.95	2.02%	1,968.40 1,925.85	1,949.30	7,823,700	-142,500	-1.79%	1,479,900 1,980,300	-25.27%
TATAMOTORS	28-Jun-18	306.50	1.25	0.41%	308.40 304.20	306.20	81,453,000	-142,500	-0.17%	13,198,500 23,028,000	-42.68%
TATAMTRDVR	28-Jun-18	182.05	0.85	0.47%	182.50 179.70	181.32	22,570,000	-140,000	-0.62%	3,072,500 3,482,500	-11.77%
ALBK	28-Jun-18	45.00	0.60	1.35%	45.10 44.20	44.67	13,300,000	-130,000	-0.97%	5,510,000 17,920,000	-69.25%
NCC	28-Jun-18	103.20	1.50	1.47%	103.85 101.50	102.86	47,392,000	-128,000	-0.27%	18,472,000 24,056,000	-23.21%
ASIANPAINT	28-Jun-18	1,275.90	3.70	0.29%	1,278.75 1,263.70	1,270.79	5,148,000	-126,000	-2.39%	1,230,600 1,381,800	-10.94%
GSFC	28-Jun-18	114.90	1.80	1.59%	115.15 112.65	113.95	16,056,000	-121,500	-0.75%	1,552,500 1,935,000	-19.77%
GLENMARK	28-Jun-18	595.60	8.00	1.36%	597.90 585.15	592.12	5,113,800	-113,400	-2.17%	2,191,500 4,321,800	-49.29%
PIDILITIND	28-Jun-18	1,075.45	12.90	1.21%	1,079.85 1,061.10	1,070.97	3,994,000	-112,000	-2.73%	1,341,000 1,502,000	-10.72%
PCJEWELLER	28-Jun-18	148.70	0.35	0.24%	151.85 147.60	149.84	8,659,500	-91,500	-1.05%	3,621,000 5,329,500	-32.06%
GRASIM	28-Jun-18	1,016.00	3.30	0.33%	1,027.00 1,006.00	1,017.53	5,432,250	-89,250	-1.62%	1,119,750 998,250	12.17%
TATACHEM	28-Jun-18	730.75	7.30	1.01%	733.70 717.40	725.47	3,359,250	-87,000	-2.52%	798,750 1,141,500	-30.03%
RELINFRA	28-Jun-18	441.20	16.45	3.87%	445.90 424.15	436.45	6,160,700	-74,100	-1.19%	9,457,500 6,743,100	40.25%
MANAPPURAM	28-Jun-18	103.50	1.95	1.92%	104.00 101.75	103.20	19,020,000	-54,000	-0.28%	4,818,000 5,004,000	-3.72%
GODREJIND	28-Jun-18	601.75	4.25	0.71%	603.00 592.20	599.61	1,893,000	-52,500	-2.70%	856,500 1,212,000	-29.33%
MARUTI	28-Jun-18	8,974.95	88.60	1.00%	8,984.00 8,880.15	8,943.29	2,377,275	-52,200	-2.15%	488,325 606,900	-19.54%
WOCKPHARMA	28-Jun-18	708.80	3.05	0.43%	716.70 696.40	705.26	3,502,800	-49,500	-1.39%	2,279,700 3,170,700	-28.10%
UJJIVAN	28-Jun-18	385.10	0.85	0.22%	386.60 378.40	382.19	5,243,200	-48,000	-0.91%	1,856,000 1,179,200	57.39%
BEML	28-Jun-18	874.30	9.05	1.05%	880.35 856.05	869.39	2,146,200	-44,700	-2.04%	647,700 635,400	1.94%
MGL	28-Jun-18	829.05	11.60	1.42%	833.40 812.00	822.06	1,780,200	-40,800	-2.24%	456,600 382,200	19.47%
CEATLTD	28-Jun-18	1,333.00	23.60	1.80%	1,334.00 1,290.30	1,311.39	1,755,950	-38,150	-2.13%	1,640,800 838,600	95.66%
RBLBANK	28-Jun-18	545.70	3.30	0.61%	551.00 540.90	547.45	4,251,000	-35,000	-0.82%	1,560,000 1,945,000	-19.79%
MUTHOOTFIN	28-Jun-18	391.05	3.80	0.98%	393.00 387.00	389.56	2,202,000	-31,500	-1.41%	642,000 846,000	-24.11%
RAYMOND	28-Jun-18	970.95	7.30	0.76%	977.10 959.95	970.32	5,336,000	-28,000	-0.52%	844,800 2,218,400	-61.92%
PEL	28-Jun-18	2,551.10	8.05	0.32%	2,568.60 2,527.50	2,549.31	2,046,956	-27,482	-1.32%	317,402 539,070	-41.12%
PVR	28-Jun-18	1,373.35	6.65	0.49%	1,386.95 1,357.25	1,373.81	1,132,400	-25,200	-2.18%	290,400 389,600	-25.46%
TORNTPHARM	28-Jun-18	1,495.00	4.75	0.32%	1,504.90 1,477.15	1,490.91	653,500	-24,000	-3.54%	473,500 1,348,500	-64.89%
CESC	28-Jun-18	955.90	16.00	1.70%	956.75 931.40	946.43	5,811,300	-22,550	-0.39%	1,373,350 2,801,700	-50.98%
BAJAJ-AUTO	28-Jun-18	2,884.45	27.20	0.95%	2,886.70 2,860.60	2,877.21	2,919,500	-22,500	-0.76%	556,000 768,250	-27.63%
APOLLOTYRE	28-Jun-18	271.90	2.85	1.06%	271.90 261.50	266.18	7,968,000	-21,000	-0.26%	10,830,000 5,061,000	113.99%
HEROMOTOCO	28-Jun-18	3,667.00	8.45	0.23%	3,679.50 3,651.20	3,665.04	1,393,800	-19,200	-1.36%	394,200 463,000	-14.86%
REPCOHOME	28-Jun-18	559.65	5.70	1.03%	567.00 553.95	559.32	630,900	-15,300	-2.37%	463,500 362,700	27.79%
CHENNPETRO	28-Jun-18	300.35	2.40	0.81%	302.30 294.30	298.52	2,808,000	-15,000	-0.53%	1,006,500 2,427,000	-58.53%
BHARATFIN	28-Jun-18	1,191.05	22.45	1.92%	1,192.00 1,167.25	1,181.31	6,238,500	-15,000	-0.24%	885,000 1,130,500	-21.72%
SIEMENS	28-Jun-18	1,004.00	5.15	0.52%	1,010.00 996.45	1,004.17	1,187,000	-13,000	-1.08%	174,000 326,500	-46.71%
PFC	30-Aug-18	81.70	0.40	0.49%	81.70 81.70	80.73	42,000	-12,000	-22.22%	18,000 0	-
BERGEPAINT	28-Jun-18	281.00	0.65	0.23%	283.20 277.60	280.56	2,712,600	-11,000	-0.40%	1,194,600 1,166,000	2.45%
CHOLAFIN	28-Jun-18	1,638.40	20.80	1.29%	1,647.80 1,602.00	1,633.07	906,500	-9,500	-1.04%	1,056,000 660,000	60.00%
MFSL	28-Jun-18	460.75	5.20	1.14%	468.80 447.35	458.19	3,172,000	-7,000	-0.22%	1,451,000 905,000	60.33%
GODREJCP	28-Jun-18	1,167.00	2.60	0.22%	1,172.10 1,160.05	1,167.60	2,164,800	-6,400	-0.29%	511,200 573,600	-10.88%
ARVIND	28-Jun-18	408.25	1.05	0.26%	409.30 401.80	406.11	5,460,000	-6,000	-0.11%	4,852,000 4,546,000	6.73%
GODREJIND	26-Jul-18	604.70	4.20	0.70%	604.70 596.00	600.54	49,500	-3,000	-5.71%	13,500 13,500	0.00%
RELCAPITAL	30-Aug-18	430.00	16.00	3.86%	430.00 423.00	426.50	18,000	-3,000	-14.29%	3,000 4,500	-33.33%
VOLTAS	26-Jul-18	523.00	9.15	1.78%	525.30 516.40	522.27	329,000	-3,000	-0.90%	103,000 392,000	-73.72%
TATAMTRDVR	30-Aug-18	183.00	0.30	0.16%	183.00 182.00	182.50	30,800	-2,800	-8.33%	5,600 2,800	100.00%
YESBANK	30-Aug-18	340.00	6.00	1.80%	341.00 335.70	338.40	120,750	-1,750	-1.43%	15,750 19,250	-18.18%
GODFRYPHLP	28-Jun-18	736.00	9.20	1.27%	739.85 729.00	733.93	509,500	-1,500	-0.29%	71,000 74,000	-4.05%
CONCOR	26-Jul-18	1,276.50	1.05	0.08%	1,290.00 1,270.05	1,282.94	24,375	-1,250	-4.88%	15,000 15,000	0.00%
BRITANNIA	26-Jul-18	6,053.55	31.25	0.52%	6,084.70 6,017.80	6,050.19	17,400	-800	-4.40%	9,800 13,000	-24.62%
HDFCBANK	30-Aug-18	2,061.55	35.55	1.75%	2,061.55 2,036.60	2,049.11	23,500	-500	-2.08%	6,000 2,500	140.00%
MRF	28-Jun-18	75,123.70	322.05	0.43%	75,420.55 74,150.00	74,797.16	28,680	-225	-0.78%	6,840 6,285	8.83%