YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Aug 10, 15:27
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
IDFCFIRSTB 25-Aug-22 44.90 0.15 0.34% 45.00
43.75
44.46 208,215,000 -14,565,000 -6.54% 44,940,000
56,445,000
-20.38%
NMDC 25-Aug-22 116.20 2.90 2.56% 117.25
112.20
115.41 79,606,050 -3,711,800 -4.45% 32,729,500
33,694,300
-2.86%
BHARTIARTL 25-Aug-22 715.95 9.85 1.39% 718.55
707.20
713.00 47,369,850 -3,094,150 -6.13% 16,478,700
12,320,550
33.75%
HDFCBANK 25-Aug-22 1,468.45 2.65 0.18% 1,474.50
1,454.10
1,467.42 61,259,000 -1,393,700 -2.22% 11,788,150
19,007,450
-37.98%
GMRINFRA 25-Aug-22 34.85 0.35 1.01% 35.05
34.30
34.69 111,172,500 -922,500 -0.82% 13,095,000
8,482,500
54.38%
UPL 25-Aug-22 766.45 14.00 1.86% 768.90
754.00
762.66 21,157,500 -891,800 -4.04% 6,501,300
4,347,200
49.55%
JSWSTEEL 25-Aug-22 673.55 2.60 0.39% 678.40
661.50
669.66 41,985,000 -838,350 -1.96% 7,585,650
5,796,900
30.86%
HINDPETRO 25-Aug-22 241.10 1.40 0.58% 242.65
238.85
240.81 19,507,500 -785,700 -3.87% 4,957,200
19,126,800
-74.08%
IGL 25-Aug-22 380.85 20.55 5.70% 382.50
363.80
373.70 11,554,125 -756,250 -6.14% 12,942,875
4,731,375
173.55%
BHEL 25-Aug-22 52.55 0.70 1.35% 53.05
51.45
52.44 85,554,000 -682,500 -0.79% 20,307,000
23,446,500
-13.39%
HDFCLIFE 25-Aug-22 542.50 4.40 0.82% 545.30
537.75
542.08 30,768,100 -651,200 -2.07% 4,144,800
4,293,300
-3.46%
CANBK 25-Aug-22 226.45 0.20 0.09% 228.15
223.95
226.71 39,517,200 -639,900 -1.59% 10,451,700
16,829,100
-37.90%
TATAPOWER 25-Aug-22 229.80 0.45 0.20% 231.30
228.25
229.77 87,594,750 -580,500 -0.66% 13,294,125
17,239,500
-22.89%
PFC 25-Aug-22 118.50 0.15 0.13% 118.95
117.55
118.36 29,437,600 -564,200 -1.88% 5,592,400
6,001,600
-6.82%
TATAMOTORS 25-Aug-22 477.60 7.40 1.57% 479.15
464.30
472.60 64,582,425 -515,850 -0.79% 21,538,875
16,815,000
28.09%
GUJGASLTD 25-Aug-22 453.45 10.40 2.35% 456.80
440.05
449.56 4,432,500 -461,250 -9.43% 3,636,250
2,246,250
61.88%
BPCL 25-Aug-22 323.95 3.70 1.16% 325.30
321.00
323.40 14,275,800 -435,600 -2.96% 2,610,000
10,310,400
-74.69%
RELIANCE 25-Aug-22 2,582.00 9.65 0.38% 2,590.30
2,561.60
2,578.21 26,649,750 -426,000 -1.57% 5,032,000
7,373,750
-31.76%
HINDCOPPER 25-Aug-22 112.85 1.30 1.17% 116.95
111.45
112.66 12,147,500 -339,700 -2.72% 7,598,100
14,177,100
-46.41%
ASHOKLEY 25-Aug-22 147.50 1.55 1.06% 148.20
144.30
146.00 39,430,000 -310,000 -0.78% 16,140,000
12,000,000
34.50%
PEL 25-Aug-22 1,824.30 25.80 1.43% 1,845.70
1,791.00
1,825.35 4,315,575 -263,450 -5.75% 1,762,200
2,592,150
-32.02%
TATASTEEL 25-Aug-22 109.75 1.95 1.81% 110.50
106.75
108.91 232,254,000 -255,000 -0.11% 64,940,000
32,835,500
97.77%
ADANIENT 25-Aug-22 2,831.10 31.25 1.12% 2,843.60
2,786.75
2,818.32 19,069,500 -213,500 -1.11% 3,820,500
5,488,500
-30.39%
LUPIN 25-Aug-22 674.00 5.15 0.77% 676.15
663.20
670.85 9,656,850 -212,500 -2.15% 2,027,250
2,515,150
-19.40%
NATIONALUM 25-Aug-22 79.45 0.55 0.70% 81.20
76.70
79.18 58,824,250 -182,750 -0.31% 26,787,750
10,416,750
157.16%
BANKBARODA 25-Aug-22 118.95 0.15 0.13% 120.20
118.20
119.07 98,929,350 -181,350 -0.18% 19,041,750
18,638,100
2.17%
RAIN 25-Aug-22 197.00 4.10 2.13% 198.15
191.10
195.22 10,535,000 -164,500 -1.54% 5,232,500
5,047,000
3.68%
ESCORTS 25-Aug-22 1,660.10 40.15 2.48% 1,664.90
1,620.00
1,649.43 2,468,950 -155,100 -5.91% 325,600
50,600
543.48%
LT 25-Aug-22 1,857.20 22.70 1.24% 1,870.60
1,826.25
1,853.54 9,579,900 -145,200 -1.49% 4,023,600
3,048,300
31.99%
JINDALSTEL 25-Aug-22 398.25 4.75 1.21% 401.95
389.55
395.72 33,038,750 -121,250 -0.37% 7,257,500
5,517,500
31.54%
HAVELLS 25-Aug-22 1,313.25 5.45 0.42% 1,318.50
1,297.75
1,311.02 4,974,500 -113,000 -2.22% 1,041,500
1,205,500
-13.60%
DRREDDY 25-Aug-22 4,247.70 13.35 0.32% 4,270.70
4,221.05
4,250.14 2,153,625 -110,500 -4.88% 532,500
599,125
-11.12%
HAL 25-Aug-22 2,171.70 15.60 0.72% 2,197.80
2,131.00
2,168.22 2,387,350 -104,500 -4.19% 2,223,950
4,496,350
-50.54%
SAIL 29-Sep-22 80.70 2.05 2.61% 80.90
78.20
79.78 10,584,000 -84,000 -0.79% 2,478,000
1,578,000
57.03%
LAURUSLABS 25-Aug-22 560.65 8.55 1.55% 564.40
551.10
560.64 5,576,400 -64,800 -1.15% 1,557,900
1,041,300
49.61%
WHIRLPOOL 25-Aug-22 1,807.00 4.85 0.27% 1,862.85
1,785.05
1,825.43 427,000 -60,550 -12.42% 676,200
346,150
95.35%
PIIND 25-Aug-22 3,274.45 43.65 1.35% 3,300.00
3,232.40
3,270.22 1,677,000 -59,250 -3.41% 334,750
227,000
47.47%
POWERGRID 29-Sep-22 222.40 1.65 0.75% 223.75
219.90
221.57 13,046,400 -56,700 -0.43% 575,100
785,700
-26.80%
SUNPHARMA 25-Aug-22 919.90 7.85 0.86% 926.75
912.10
921.05 20,162,800 -48,300 -0.24% 3,112,200
2,426,200
28.27%
IGL 29-Sep-22 377.15 20.20 5.66% 379.40
361.80
370.32 2,666,125 -46,750 -1.72% 1,249,875
746,625
67.40%
PETRONET 25-Aug-22 211.60 0.40 0.19% 212.30
209.75
211.17 14,394,000 -45,000 -0.31% 2,346,000
4,425,000
-46.98%
ICICIGI 25-Aug-22 1,234.10 17.10 1.41% 1,248.00
1,209.00
1,234.92 3,630,350 -44,625 -1.21% 600,950
568,225
5.76%
SIEMENS 25-Aug-22 2,822.40 6.55 0.23% 2,855.15
2,802.80
2,828.30 1,755,325 -42,350 -2.36% 794,475
1,071,675
-25.87%
BAJAJFINSV 25-Aug-22 15,675.10 101.10 0.65% 15,695.00
15,451.60
15,589.96 694,000 -39,000 -5.32% 423,700
398,950
6.20%
GRASIM 25-Aug-22 1,603.00 10.60 0.67% 1,609.70
1,581.35
1,599.47 10,785,825 -38,950 -0.36% 811,300
772,350
5.04%
MUTHOOTFIN 25-Aug-22 1,133.60 7.95 0.71% 1,137.85
1,113.70
1,125.87 4,306,125 -37,125 -0.85% 1,140,000
749,250
52.15%
BPCL 29-Sep-22 324.75 3.25 1.01% 326.10
322.10
324.31 801,000 -36,000 -4.30% 343,800
788,400
-56.39%
UBL 25-Aug-22 1,636.00 30.65 1.91% 1,638.75
1,607.00
1,628.33 1,074,000 -28,000 -2.54% 396,800
134,400
195.24%
IGL 27-Oct-22 379.70 21.50 6.00% 379.70
366.00
371.21 77,000 -24,750 -24.32% 115,500
30,250
281.82%
SAIL 27-Oct-22 80.85 2.05 2.60% 81.00
78.40
79.99 384,000 -24,000 -5.88% 312,000
96,000
225.00%
ESCORTS 29-Sep-22 1,636.00 46.00 2.89% 1,649.00
1,601.95
1,629.84 113,850 -22,000 -16.19% 22,550
1,100
1,950.00%
DEEPAKNTR 25-Aug-22 2,026.00 8.50 0.42% 2,043.00
2,013.35
2,028.65 2,420,000 -19,250 -0.79% 678,000
557,750
21.56%
IRCTC 27-Oct-22 664.60 18.10 2.80% 665.05
643.00
655.49 177,625 -14,875 -7.73% 185,500
141,750
30.86%
GUJGASLTD 27-Oct-22 448.00 10.40 2.38% 448.00
437.50
443.20 72,500 -13,750 -15.94% 30,000
57,500
-47.83%
BAJAJ-AUTO 25-Aug-22 4,038.00 8.85 0.22% 4,063.15
4,015.30
4,036.42 1,799,000 -9,500 -0.53% 284,000
359,750
-21.06%
HINDPETRO 29-Sep-22 242.20 1.40 0.58% 243.85
240.05
242.12 240,300 -8,100 -3.26% 164,700
526,500
-68.72%
DIVISLAB 25-Aug-22 3,919.05 3.50 0.09% 3,951.10
3,847.65
3,922.30 2,460,150 -6,300 -0.26% 395,700
262,500
50.74%
UPL 27-Oct-22 773.05 13.75 1.81% 775.30
764.25
769.73 41,600 -5,200 -11.11% 23,400
16,900
38.46%
POLYCAB 29-Sep-22 2,426.80 69.70 2.96% 2,428.00
2,354.65
2,401.83 45,300 -4,800 -9.58% 60,300
6,300
857.14%
TATAMOTORS 27-Oct-22 481.65 7.35 1.55% 483.00
468.90
476.52 353,400 -4,275 -1.20% 138,225
106,875
29.33%
ICICIGI 29-Sep-22 1,238.70 15.70 1.28% 1,248.65
1,230.35
1,240.17 54,400 -4,250 -7.25% 21,675
20,825
4.08%
ADANIENT 27-Oct-22 2,852.00 32.50 1.15% 2,861.25
2,809.95
2,839.99 60,500 -4,000 -6.20% 30,500
45,500
-32.97%
NMDC 27-Oct-22 116.80 2.70 2.37% 117.65
113.25
116.27 415,400 -3,350 -0.80% 348,400
234,500
48.57%
POWERGRID 27-Oct-22 222.35 0.85 0.38% 224.00
220.70
222.00 48,600 -2,700 -5.26% 21,600
16,200
33.33%
LUPIN 27-Oct-22 679.50 4.70 0.70% 679.55
670.00
676.91 35,700 -2,550 -6.67% 6,800
9,350
-27.27%
BRITANNIA 25-Aug-22 3,661.40 11.80 0.32% 3,686.35
3,640.40
3,655.15 1,840,400 -2,000 -0.11% 371,000
657,200
-43.55%
BPCL 27-Oct-22 326.60 4.05 1.26% 327.15
324.00
325.95 43,200 -1,800 -4.00% 12,600
70,200
-82.05%
ESCORTS 27-Oct-22 1,611.00 23.95 1.51% 1,611.00
1,599.95
1,603.63 5,500 -1,650 -23.08% 1,650
0
-
HEROMOTOCO 27-Oct-22 2,810.00 40.30 1.46% 2,810.00
2,770.00
2,794.63 12,900 -1,200 -8.51% 4,500
8,400
-46.43%
TATACONSUM 27-Oct-22 799.90 2.90 0.36% 799.95
799.90
799.92 18,900 -900 -4.55% 1,800
2,700
-33.33%
ICICIGI 27-Oct-22 1,244.10 18.15 1.48% 1,249.15
1,238.00
1,244.21 4,250 -850 -16.67% 6,375
850
650.00%
PEL 27-Oct-22 1,838.75 21.70 1.19% 1,857.50
1,816.10
1,841.05 11,275 -825 -6.82% 4,675
1,925
142.86%
LT 27-Oct-22 1,874.70 22.75 1.23% 1,885.00
1,843.70
1,870.82 18,600 -300 -1.59% 14,700
11,400
28.95%
DIVISLAB 27-Oct-22 3,959.20 8.20 0.21% 3,965.00
3,930.00
3,954.12 3,150 -150 -4.55% 1,800
2,250
-20.00%
DIXON 27-Oct-22 3,800.95 69.20 1.85% 3,845.00
3,735.75
3,802.84 4,625 -125 -2.63% 750
1,875
-60.00%
HONAUT 29-Sep-22 40,450.00 250.00 0.62% 40,450.00
40,180.00
40,277.85 1,185 -60 -4.82% 120
30
300.00%
Sections