English
Specials
Upgrade
Moneycontrol Be a PRO
Moneycontrol PRO
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
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram Jio News
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
ISO 27001 - BSI Assurance Mark
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Contact Us | Advertise with Us
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.