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 23, 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
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%