Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Oct 23, 15:29
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
PFC 31-Oct-19 104.60 2.95 2.90% 105.60
99.70
103.50 37,200,000 -2,889,200 -7.21% 20,404,200
19,685,000
3.65%
IBULHSGFIN 31-Oct-19 202.25 0.75 0.37% 219.60
191.60
205.69 23,857,600 -2,324,000 -8.88% 31,984,800
43,735,200
-26.87%
JSWSTEEL 31-Oct-19 225.10 4.95 2.25% 225.50
216.05
221.20 48,042,000 -2,094,000 -4.18% 22,288,000
12,948,000
72.13%
NCC 31-Oct-19 56.20 2.25 4.17% 56.85
51.85
54.83 36,224,000 -2,056,000 -5.37% 31,616,000
27,064,000
16.82%
SBIN 31-Oct-19 276.00 5.00 1.85% 278.45
268.80
275.32 99,255,000 -1,938,000 -1.92% 70,473,000
68,367,000
3.08%
ITC 31-Oct-19 251.00 1.25 0.50% 252.65
249.45
251.15 103,068,000 -1,826,400 -1.74% 12,732,000
19,528,800
-34.80%
BANKINDIA 31-Oct-19 66.80 2.20 3.41% 67.00
63.65
65.61 20,334,000 -1,614,000 -7.35% 15,204,000
19,206,000
-20.84%
INFY 31-Oct-19 651.00 12.95 2.03% 657.80
616.95
644.51 63,134,400 -1,486,800 -2.30% 52,411,200
101,722,800
-48.48%
AXISBANK 31-Oct-19 719.00 4.15 0.58% 732.00
712.40
721.83 55,207,200 -1,437,600 -2.54% 28,857,600
22,293,600
29.44%
RECLTD 31-Oct-19 137.35 3.30 2.46% 138.25
131.10
136.01 24,924,000 -1,296,000 -4.94% 17,376,000
23,178,000
-25.03%
TATAMTRDVR 31-Oct-19 59.35 0.45 0.76% 60.25
56.75
58.99 36,912,000 -1,254,000 -3.29% 10,584,000
8,688,000
21.82%
BANKBARODA 31-Oct-19 92.95 2.45 2.71% 93.15
89.70
91.91 61,222,500 -1,201,500 -1.92% 32,242,500
35,226,000
-8.47%
TATAMOTORS 31-Oct-19 132.80 0.75 0.57% 134.30
127.65
131.47 53,712,000 -1,155,000 -2.11% 42,369,000
55,221,000
-23.27%
BAJFINANCE 31-Oct-19 4,054.10 3.85 0.10% 4,115.00
3,975.00
4,061.69 6,201,250 -980,000 -13.65% 5,388,000
10,126,750
-46.79%
AMBUJACEM 31-Oct-19 197.00 0.90 0.46% 197.85
193.00
195.84 21,117,500 -967,500 -4.38% 6,070,000
18,382,500
-66.98%
L&TFH 31-Oct-19 88.10 1.30 1.50% 88.90
85.60
87.49 38,043,000 -877,500 -2.25% 16,461,000
51,367,500
-67.95%
GMRINFRA 31-Oct-19 19.75 0.65 3.40% 19.85
18.70
19.38 138,015,000 -855,000 -0.62% 42,210,000
45,405,000
-7.04%
TATAPOWER 31-Oct-19 61.20 1.75 2.94% 62.45
59.50
61.32 45,423,000 -630,000 -1.37% 19,485,000
11,898,000
63.77%
ICICIBANK 31-Oct-19 456.50 4.90 1.09% 459.40
448.25
455.25 72,210,875 -576,125 -0.79% 31,758,375
63,728,500
-50.17%
WIPRO 31-Oct-19 254.55 0.85 0.34% 255.40
250.30
254.13 25,996,800 -451,200 -1.71% 4,988,800
8,432,000
-40.83%
UNIONBANK 31-Oct-19 53.95 1.25 2.37% 54.25
51.85
53.33 33,348,000 -448,000 -1.33% 12,397,000
16,177,000
-23.37%
NBCC 31-Oct-19 36.00 0.10 0.28% 37.10
35.00
36.13 29,767,000 -348,500 -1.16% 14,985,500
18,776,500
-20.19%
NIFTY 31-Oct-19 11,630.20 5.85 0.05% 11,684.40
11,575.00
11,634.86 14,586,600 -332,475 -2.23% 9,245,625
10,768,575
-14.14%
HDFC 31-Oct-19 2,146.00 25.15 1.19% 2,148.10
2,108.35
2,133.67 34,350,000 -305,500 -0.88% 4,079,500
6,027,000
-32.31%
POWERGRID 31-Oct-19 206.70 0.95 0.46% 207.10
203.20
205.57 28,568,000 -280,000 -0.97% 6,632,000
10,348,000
-35.91%
MOTHERSUMI 31-Oct-19 107.85 3.75 3.60% 108.85
102.30
106.56 31,000,200 -270,600 -0.87% 10,520,400
12,520,200
-15.97%
TATAELXSI 31-Oct-19 716.00 10.65 1.51% 725.00
700.00
714.55 1,453,800 -225,000 -13.40% 2,646,600
2,426,400
9.08%
BIOCON 31-Oct-19 258.95 1.30 0.50% 259.65
253.35
256.89 10,620,000 -223,200 -2.06% 4,339,800
3,920,400
10.70%
TECHM 31-Oct-19 729.70 9.20 1.28% 736.40
718.50
730.00 15,102,000 -184,800 -1.21% 2,854,800
2,782,800
2.59%
DRREDDY 31-Oct-19 2,816.55 3.95 0.14% 2,843.95
2,753.95
2,810.40 2,988,000 -179,250 -5.66% 1,733,750
1,078,250
60.79%
CADILAHC 31-Oct-19 247.50 2.05 0.84% 249.10
243.50
247.02 7,929,600 -148,800 -1.84% 1,345,600
2,396,800
-43.86%
TITAN 31-Oct-19 1,359.00 25.40 1.90% 1,366.60
1,330.85
1,354.08 9,513,750 -144,750 -1.50% 6,147,000
4,074,000
50.88%
TCS 31-Oct-19 2,083.30 27.05 1.32% 2,084.25
2,054.20
2,071.73 17,115,750 -142,250 -0.82% 2,223,000
4,770,000
-53.40%
OIL 31-Oct-19 166.30 0.80 0.48% 168.25
157.25
166.42 9,537,594 -139,359 -1.44% 1,237,236
1,706,298
-27.49%
MUTHOOTFIN 31-Oct-19 688.80 0.70 0.10% 709.00
683.25
690.00 2,128,500 -136,500 -6.03% 1,488,000
2,148,000
-30.73%
MANAPPURAM 31-Oct-19 158.80 0.90 0.57% 161.20
154.90
158.60 10,824,000 -132,000 -1.20% 11,016,000
18,174,000
-39.39%
LICHSGFIN 31-Oct-19 376.40 1.90 0.51% 377.70
370.00
375.06 9,753,700 -119,900 -1.21% 3,790,600
8,316,000
-54.42%
VOLTAS 31-Oct-19 709.10 13.05 1.87% 710.80
690.10
703.35 2,078,000 -117,000 -5.33% 3,142,000
4,481,000
-29.88%
HINDUNILVR 31-Oct-19 2,136.00 11.55 0.54% 2,137.90
2,103.70
2,121.12 8,780,400 -88,800 -1.00% 1,818,300
1,497,300
21.44%
GODREJCP 31-Oct-19 723.10 20.30 2.89% 725.00
695.35
709.01 6,194,400 -65,600 -1.05% 1,199,200
1,238,400
-3.17%
BANKNIFTY 31-Oct-19 29,526.15 33.65 0.11% 29,725.00
29,122.00
29,498.09 1,198,340 -55,480 -4.42% 4,050,880
4,371,480
-7.33%
ULTRACEMCO 31-Oct-19 4,274.05 5.85 0.14% 4,310.70
4,225.80
4,272.38 2,433,000 -47,400 -1.91% 577,600
1,509,800
-61.74%
CENTURYTEX 28-Nov-19 451.00 5.55 1.25% 466.35
434.75
450.51 447,600 -25,200 -5.33% 211,200
838,800
-74.82%
TORNTPHARM 31-Oct-19 1,683.90 9.00 0.54% 1,689.00
1,655.15
1,674.50 376,000 -20,500 -5.17% 252,500
402,500
-37.27%
CUMMINSIND 31-Oct-19 582.00 2.85 0.49% 590.65
576.95
584.01 1,543,500 -19,600 -1.25% 388,500
777,700
-50.05%
SIEMENS 31-Oct-19 1,673.65 3.30 0.20% 1,707.75
1,653.70
1,683.08 1,617,550 -19,250 -1.18% 1,421,200
954,250
48.93%
SRF 31-Oct-19 2,843.80 120.95 4.44% 2,899.00
2,706.55
2,832.65 967,250 -17,000 -1.73% 1,154,750
266,250
333.71%
HEROMOTOCO 31-Oct-19 2,717.95 40.10 1.50% 2,748.35
2,636.60
2,714.21 3,098,200 -13,200 -0.42% 1,559,800
1,178,600
32.34%
SBIN 26-Dec-19 278.75 5.55 2.03% 280.60
271.70
278.76 378,000 -9,000 -2.33% 186,000
126,000
47.62%
ESCORTS 31-Oct-19 656.30 9.30 1.44% 662.35
636.55
651.85 5,469,200 -8,800 -0.16% 4,882,900
3,763,100
29.76%
INFY 26-Dec-19 656.50 12.75 1.98% 662.90
623.50
649.61 322,800 -8,400 -2.54% 248,400
438,000
-43.29%
MANAPPURAM 26-Dec-19 161.15 1.95 1.22% 161.15
156.05
158.23 84,000 -6,000 -6.67% 18,000
18,000
0.00%
SHREECEM 31-Oct-19 19,899.00 294.75 1.50% 20,054.70
19,497.90
19,829.86 172,400 -4,400 -2.49% 44,400
186,550
-76.20%
JUSTDIAL 26-Dec-19 640.25 15.25 2.44% 645.00
622.25
635.58 15,400 -4,200 -21.43% 8,400
22,400
-62.50%
GLENMARK 31-Oct-19 300.30 1.00 0.33% 302.45
293.05
298.99 5,953,000 -4,000 -0.07% 1,660,000
2,243,000
-25.99%
EICHERMOT 31-Oct-19 20,567.60 507.95 2.53% 20,809.00
19,854.70
20,526.21 306,675 -3,450 -1.11% 114,225
107,850
5.91%
NIFTYIT 31-Oct-19 14,925.00 185.00 1.26% 14,950.00
14,675.00
14,882.78 19,650 -2,700 -12.08% 8,800
22,700
-61.23%
PEL 31-Oct-19 1,707.80 50.05 3.02% 1,740.00
1,645.30
1,694.06 6,671,180 -2,416 -0.04% 3,430,720
5,453,818
-37.10%
BRITANNIA 31-Oct-19 3,302.05 37.30 1.14% 3,338.70
3,255.00
3,298.40 1,946,800 -2,400 -0.12% 447,200
375,400
19.13%
TCS 26-Dec-19 2,084.00 7.60 0.37% 2,099.00
2,075.95
2,088.03 22,250 -1,250 -5.32% 8,250
12,000
-31.25%
HEROMOTOCO 26-Dec-19 2,750.00 30.00 1.10% 2,750.00
2,719.00
2,734.50 600 -200 -25.00% 400
1,800
-77.78%
BOSCHLTD 31-Oct-19 14,665.65 71.45 0.49% 14,701.35
14,402.60
14,558.65 151,830 -150 -0.10% 15,840
20,100
-21.19%
PAGEIND 26-Dec-19 22,173.00 211.00 0.96% 22,173.00
22,173.00
22,173.00 225 -25 -10.00% 50
25
100.00%
Sections
Follow us on
Available On