Moneycontrol

Budget 2023Budget 2023

PARTNERS

  • Tata AIA Life Insurance
  • Hafele
  • Motilal Oswal
  • SMC Global Securities Limited
  • SBI Life
  • DSP Mutual Fund
Get App Open
In App
Open App

LIVE COVERAGE AND VIDEO PARTNERS

Lenovo Tech Today India Prestige Group Acer India ENO

PARTNERS

Tata AIA Life Insurance
Hafele
Motilal Oswal
SMC Global Securities Limited
SBI Life
DSP Mutual Fund
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Feb 02, 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
IDEA 23-Feb-23 6.80 0.10 1.49% 7.10
6.60
6.88 537,320,000 -10,780,000 -1.97% 106,890,000
135,870,000
-21.33%
AMBUJACEM 23-Feb-23 354.30 20.45 6.13% 367.25
301.15
343.62 70,612,200 -4,046,400 -5.42% 4,876,200
10,045,800
-51.46%
IDFCFIRSTB 23-Feb-23 60.00 3.25 5.73% 60.25
56.80
59.04 150,525,000 -3,540,000 -2.30% 122,670,000
100,050,000
22.61%
ASHOKLEY 23-Feb-23 153.00 4.85 3.27% 155.80
147.15
152.41 77,745,000 -3,325,000 -4.10% 49,155,000
41,095,000
19.61%
FEDERALBNK 23-Feb-23 133.70 2.55 1.94% 134.45
129.60
132.64 68,165,000 -2,915,000 -4.10% 24,595,000
40,720,000
-39.60%
BEL 23-Feb-23 93.15 2.25 2.48% 93.30
88.35
92.00 101,431,500 -2,473,800 -2.38% 30,631,800
59,872,800
-48.84%
ICICIBANK 23-Feb-23 860.55 8.10 0.95% 863.70
831.55
849.91 88,095,700 -2,163,700 -2.40% 33,782,700
60,732,000
-44.37%
DLF 23-Feb-23 355.00 5.05 1.44% 357.20
342.10
352.26 44,931,150 -1,432,200 -3.09% 13,033,350
21,248,700
-38.66%
BHEL 23-Feb-23 76.15 0.05 0.07% 78.50
74.00
76.71 79,663,500 -1,270,500 -1.57% 31,216,500
52,384,500
-40.41%
RECLTD 23-Feb-23 118.95 0.80 0.68% 120.75
117.00
118.64 51,472,000 -1,224,000 -2.32% 15,776,000
31,136,000
-49.33%
INFY 23-Feb-23 1,588.00 31.40 2.02% 1,594.45
1,559.25
1,584.97 32,584,800 -1,218,000 -3.60% 6,048,400
6,393,200
-5.39%
BHARTIARTL 23-Feb-23 781.65 8.90 1.15% 786.10
770.20
781.23 44,416,300 -1,075,400 -2.36% 5,335,200
8,219,400
-35.09%
TATAPOWER 23-Feb-23 207.70 1.15 0.56% 209.55
204.70
207.38 99,768,375 -1,073,250 -1.06% 16,932,375
39,403,125
-57.03%
MOTHERSON 29-Mar-23 75.75 0.75 1.00% 75.80
73.70
74.20 1,991,250 -965,250 -32.65% 1,782,000
776,250
129.57%
IEX 23-Feb-23 139.45 2.15 1.57% 140.50
136.05
139.38 36,652,500 -667,500 -1.79% 6,112,500
7,042,500
-13.21%
LICHSGFIN 23-Feb-23 398.10 11.05 2.85% 399.00
380.05
393.06 9,500,000 -654,000 -6.44% 5,478,000
11,136,000
-50.81%
M&MFIN 23-Feb-23 239.00 4.40 1.88% 240.50
232.50
238.23 24,160,000 -568,000 -2.30% 8,768,000
19,548,000
-55.15%
IDEA 29-Mar-23 6.90 0.15 2.22% 7.10
6.70
6.92 52,710,000 -560,000 -1.05% 7,490,000
14,350,000
-47.80%
ICICIPRULI 23-Feb-23 411.20 7.50 1.86% 412.20
389.35
405.06 13,060,500 -447,000 -3.31% 7,354,500
14,094,000
-47.82%
TATACHEM 23-Feb-23 970.00 8.80 0.92% 991.20
914.90
951.96 5,600,500 -380,000 -6.35% 4,413,500
2,382,500
85.25%
AXISBANK 23-Feb-23 873.00 10.95 1.27% 876.90
842.80
864.07 46,464,000 -360,000 -0.77% 17,350,800
32,520,000
-46.65%
ZEEL 23-Feb-23 223.00 1.00 0.45% 225.00
219.20
222.51 76,794,000 -342,000 -0.44% 5,856,000
11,784,000
-50.31%
LAURUSLABS 23-Feb-23 341.05 4.90 1.46% 345.75
335.70
341.11 8,652,600 -334,400 -3.72% 1,612,600
4,560,600
-64.64%
HINDUNILVR 23-Feb-23 2,638.10 50.30 1.94% 2,648.90
2,575.80
2,622.57 7,353,600 -324,600 -4.23% 1,863,600
2,335,500
-20.21%
FSL 23-Feb-23 112.55 3.70 3.40% 113.55
109.30
111.78 13,660,400 -301,600 -2.16% 14,939,600
5,642,000
164.79%
VOLTAS 23-Feb-23 824.35 26.35 3.30% 826.10
793.00
816.57 5,949,000 -247,200 -3.99% 2,344,800
2,947,800
-20.46%
OBEROIRLTY 23-Feb-23 847.90 20.35 2.46% 853.50
808.85
840.78 5,669,300 -224,000 -3.80% 1,024,100
1,652,000
-38.01%
GRASIM 23-Feb-23 1,604.70 10.75 0.67% 1,609.00
1,571.25
1,595.48 8,766,600 -186,675 -2.08% 996,075
1,444,000
-31.02%
BAJAJFINSV 23-Feb-23 1,279.70 5.25 0.41% 1,293.85
1,257.95
1,277.29 12,270,000 -178,500 -1.43% 2,339,000
7,022,000
-66.69%
AMBUJACEM 29-Mar-23 355.00 23.75 7.17% 364.40
322.00
347.16 3,054,600 -167,400 -5.20% 174,600
340,200
-48.68%
WIPRO 23-Feb-23 411.90 7.30 1.80% 412.00
404.00
409.14 35,116,500 -126,000 -0.36% 7,149,000
7,545,000
-5.25%
PFC 23-Feb-23 139.20 2.35 1.72% 140.60
134.50
138.91 58,484,600 -124,000 -0.21% 15,766,600
28,166,600
-44.02%
MOTHERSON 23-Feb-23 75.15 0.60 0.80% 75.45
73.15
74.30 65,758,500 -121,500 -0.18% 10,415,250
10,658,250
-2.28%
MUTHOOTFIN 23-Feb-23 1,028.40 15.50 1.53% 1,028.50
1,003.55
1,018.31 6,084,650 -108,900 -1.76% 729,850
1,234,200
-40.86%
MCDOWELL-N 23-Feb-23 776.50 4.10 0.53% 779.90
763.60
773.15 13,922,500 -105,625 -0.75% 2,195,625
3,400,000
-35.42%
HCLTECH 23-Feb-23 1,152.10 17.55 1.55% 1,157.65
1,139.25
1,150.35 9,696,400 -95,900 -0.98% 3,001,600
2,753,800
9.00%
CHOLAFIN 23-Feb-23 775.25 22.20 2.95% 779.50
743.85
769.65 10,223,750 -83,750 -0.81% 4,213,750
13,588,750
-68.99%
MARUTI 23-Feb-23 8,887.55 70.40 0.80% 8,969.85
8,792.30
8,893.77 2,194,400 -77,500 -3.41% 672,400
1,396,200
-51.84%
LUPIN 23-Feb-23 745.70 5.80 0.78% 746.40
734.00
741.77 5,623,600 -70,550 -1.24% 782,850
966,450
-19.00%
BATAINDIA 23-Feb-23 1,538.00 27.50 1.82% 1,539.90
1,496.00
1,526.94 2,271,500 -64,075 -2.74% 385,000
524,425
-26.59%
IRCTC 23-Feb-23 630.10 2.00 0.32% 635.95
623.80
630.17 12,917,625 -60,375 -0.47% 1,905,750
6,386,625
-70.16%
METROPOLIS 23-Feb-23 1,311.70 7.15 0.55% 1,340.10
1,299.15
1,320.97 940,000 -57,200 -5.74% 289,600
240,800
20.27%
DALBHARAT 23-Feb-23 1,807.60 28.85 1.62% 1,826.00
1,740.15
1,797.61 1,552,500 -47,000 -2.94% 1,065,000
1,376,500
-22.63%
RAIN 23-Feb-23 169.15 0.15 0.09% 172.15
165.75
169.14 10,405,500 -42,000 -0.40% 1,977,500
6,954,500
-71.57%
IEX 29-Mar-23 140.20 2.15 1.56% 141.15
137.00
140.04 1,552,500 -37,500 -2.36% 281,250
442,500
-36.44%
WIPRO 29-Mar-23 414.45 7.75 1.91% 414.45
407.60
411.45 1,282,500 -36,000 -2.73% 543,000
492,000
10.37%
BHARATFORG 23-Feb-23 878.45 6.20 0.71% 889.40
864.55
878.13 6,661,000 -32,000 -0.48% 2,392,000
3,728,000
-35.84%
FEDERALBNK 29-Mar-23 134.55 2.85 2.16% 135.00
130.55
133.35 1,680,000 -30,000 -1.75% 1,190,000
1,925,000
-38.18%
TORNTPOWER 23-Feb-23 444.15 2.15 0.49% 448.90
436.40
443.75 3,261,000 -30,000 -0.91% 634,500
1,014,000
-37.43%
HAVELLS 23-Feb-23 1,203.05 3.75 0.31% 1,216.80
1,187.20
1,203.25 4,086,500 -28,000 -0.68% 811,500
1,499,000
-45.86%
POLYCAB 23-Feb-23 3,011.00 22.00 0.74% 3,078.00
2,975.00
3,039.66 763,800 -27,300 -3.45% 669,000
1,277,100
-47.62%
AUBANK 23-Feb-23 626.30 14.40 2.35% 628.80
606.30
620.16 8,795,000 -27,000 -0.31% 2,618,000
3,628,000
-27.84%
BALKRISIND 23-Feb-23 2,285.90 34.00 1.51% 2,285.90
2,228.30
2,267.30 1,752,600 -24,300 -1.37% 282,300
396,300
-28.77%
IBULHSGFIN 29-Mar-23 120.95 2.10 1.77% 122.80
117.25
120.05 1,228,000 -24,000 -1.92% 400,000
668,000
-40.12%
INTELLECT 23-Feb-23 444.90 13.80 3.20% 449.80
429.15
443.03 4,317,000 -23,000 -0.53% 723,000
623,000
16.05%
ALKEM 23-Feb-23 3,072.45 65.05 2.16% 3,081.60
3,008.60
3,055.11 249,800 -21,800 -8.03% 181,200
85,200
112.68%
VOLTAS 29-Mar-23 829.85 27.40 3.41% 830.10
799.20
819.51 244,800 -18,600 -7.06% 102,000
208,800
-51.15%
ABB 23-Feb-23 2,843.95 48.55 1.74% 2,862.75
2,760.00
2,818.11 1,381,750 -17,250 -1.23% 304,500
984,000
-69.05%
DRREDDY 23-Feb-23 4,380.00 13.75 0.31% 4,395.00
4,313.20
4,363.78 2,002,625 -16,875 -0.84% 299,000
406,250
-26.40%
DEEPAKNTR 23-Feb-23 1,851.90 3.55 0.19% 1,875.50
1,818.25
1,851.79 1,203,750 -16,750 -1.37% 224,500
494,250
-54.58%
INDIAMART 23-Feb-23 4,543.90 94.45 2.12% 4,569.70
4,402.70
4,528.17 286,200 -11,850 -3.98% 100,050
116,850
-14.38%
ESCORTS 23-Feb-23 2,056.80 50.30 2.51% 2,060.15
1,975.55
2,035.68 680,075 -11,825 -1.71% 376,200
915,475
-58.91%
ICICIBANK 29-Mar-23 866.25 9.10 1.06% 868.50
837.20
853.28 1,183,000 -11,200 -0.94% 726,600
1,554,000
-53.24%
LICHSGFIN 29-Mar-23 399.25 10.75 2.77% 399.80
382.85
392.95 274,000 -8,000 -2.84% 222,000
406,000
-45.32%
CHOLAFIN 29-Mar-23 778.55 22.95 3.04% 782.00
747.55
772.45 106,250 -7,500 -6.59% 122,500
345,000
-64.49%
NAVINFLUOR 23-Feb-23 4,017.55 23.25 0.58% 4,088.55
3,971.15
4,036.53 446,850 -7,350 -1.62% 163,050
159,000
2.55%
BOSCHLTD 23-Feb-23 17,190.00 184.10 1.08% 17,290.00
16,898.50
17,154.16 140,700 -5,250 -3.60% 27,700
35,600
-22.19%
HINDUNILVR 29-Mar-23 2,655.15 51.90 1.99% 2,661.35
2,596.00
2,632.91 48,000 -4,800 -9.09% 40,200
42,600
-5.63%
LAURUSLABS 29-Mar-23 343.40 4.95 1.46% 347.45
337.85
343.39 338,800 -4,400 -1.28% 95,700
287,100
-66.67%
LTTS 29-Mar-23 3,427.05 121.00 3.66% 3,428.00
3,341.95
3,395.97 88,200 -3,800 -4.13% 40,000
26,600
50.38%
ATUL 23-Feb-23 7,181.15 41.30 0.58% 7,340.90
7,143.90
7,233.37 187,350 -3,600 -1.89% 44,850
59,025
-24.02%
RAIN 27-Apr-23 173.50 1.50 0.87% 173.50
173.50
173.50 7,000 -3,500 -33.33% 3,500
3,500
0.00%
ICICIPRULI 27-Apr-23 415.95 7.65 1.87% 415.95
400.00
406.18 31,500 -3,000 -8.70% 24,000
46,500
-48.39%
GLENMARK 29-Mar-23 392.00 5.55 1.44% 396.10
387.95
392.90 156,600 -2,900 -1.82% 11,600
43,500
-73.33%
BHARTIARTL 29-Mar-23 786.35 8.95 1.15% 790.40
776.40
785.59 238,450 -2,850 -1.18% 71,250
154,850
-53.99%
ALKEM 29-Mar-23 3,062.10 92.10 3.10% 3,062.10
3,017.30
3,035.09 5,000 -2,200 -30.56% 10,800
5,600
92.86%
VEDL 29-Mar-23 331.45 0.05 0.02% 337.50
326.00
331.90 730,000 -2,000 -0.27% 544,000
730,000
-25.48%
IPCALAB 29-Mar-23 853.60 6.10 0.72% 863.20
853.35
856.47 29,900 -1,950 -6.12% 7,150
4,550
57.14%
BAJAJFINSV 27-Apr-23 1,294.90 3.20 0.25% 1,308.60
1,276.25
1,295.32 36,000 -1,500 -4.00% 12,500
36,000
-65.28%
BATAINDIA 29-Mar-23 1,548.50 26.75 1.76% 1,548.50
1,517.80
1,537.52 69,850 -1,375 -1.93% 12,375
13,475
-8.16%
ABB 29-Mar-23 2,847.35 41.10 1.46% 2,859.20
2,796.45
2,836.25 6,500 -1,250 -16.13% 3,500
16,250
-78.46%
MCDOWELL-N 29-Mar-23 779.85 2.95 0.38% 783.45
769.30
778.07 128,125 -1,250 -0.97% 63,125
138,750
-54.50%
PERSISTENT 27-Apr-23 4,714.75 93.70 2.03% 4,738.45
4,700.00
4,722.44 875 -1,225 -58.33% 1,925
350
450.00%
METROPOLIS 29-Mar-23 1,314.30 6.50 0.50% 1,343.40
1,308.00
1,322.78 20,400 -1,200 -5.56% 11,600
12,800
-9.38%
VOLTAS 27-Apr-23 833.35 27.40 3.40% 833.35
815.00
824.43 16,800 -1,200 -6.67% 12,000
21,600
-44.44%
INTELLECT 29-Mar-23 444.60 10.90 2.51% 450.65
433.70
446.06 80,000 -1,000 -1.23% 24,000
25,000
-4.00%
INDIAMART 29-Mar-23 4,491.45 97.95 2.23% 4,514.20
4,454.75
4,490.55 15,600 -900 -5.45% 3,900
9,150
-57.38%
ICICIGI 29-Mar-23 1,143.50 11.85 1.05% 1,143.50
1,120.60
1,130.55 48,875 -850 -1.71% 6,800
25,500
-73.33%
MPHASIS 27-Apr-23 2,112.75 22.75 1.09% 2,112.75
2,112.75
2,112.75 1,100 -825 -42.86% 825
1,375
-40.00%
IPCALAB 27-Apr-23 853.00 2.50 0.29% 853.00
853.00
853.00 650 -650 -50.00% 650
0
-
NAVINFLUOR 29-Mar-23 4,016.70 14.05 0.35% 4,092.65
4,000.00
4,056.50 4,200 -600 -12.50% 1,200
1,650
-27.27%
DEEPAKNTR 29-Mar-23 1,855.00 4.20 0.23% 1,877.00
1,832.55
1,853.08 61,000 -500 -0.81% 25,250
40,250
-37.27%
NAUKRI 29-Mar-23 3,685.25 47.80 1.31% 3,717.15
3,629.55
3,678.03 26,125 -500 -1.88% 17,250
26,125
-33.97%
HONAUT 23-Feb-23 39,779.40 492.65 1.25% 39,900.00
38,286.45
39,634.99 31,995 -180 -0.56% 4,935
7,830
-36.97%
DRREDDY 27-Apr-23 4,436.00 20.65 0.47% 4,436.00
4,382.70
4,411.56 2,000 -125 -5.88% 1,000
2,750
-63.64%
HONAUT 29-Mar-23 39,950.00 475.30 1.20% 39,950.00
39,950.00
39,950.00 225 -15 -6.25% 15
45
-66.67%
Sections