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 | 44,940,000 56,445,000 |
|||
NMDC | 25-Aug-22 | 116.20 | 2.90 | 2.56% | 117.25 112.20 |
115.41 | 79,606,050 | 32,729,500 33,694,300 |
|||
BHARTIARTL | 25-Aug-22 | 715.95 | 9.85 | 1.39% | 718.55 707.20 |
713.00 | 47,369,850 | 16,478,700 12,320,550 |
|||
HDFCBANK | 25-Aug-22 | 1,468.45 | 2.65 | 0.18% | 1,474.50 1,454.10 |
1,467.42 | 61,259,000 | 11,788,150 19,007,450 |
|||
GMRINFRA | 25-Aug-22 | 34.85 | 0.35 | 1.01% | 35.05 34.30 |
34.69 | 111,172,500 | 13,095,000 8,482,500 |
|||
UPL | 25-Aug-22 | 766.45 | 14.00 | 1.86% | 768.90 754.00 |
762.66 | 21,157,500 | 6,501,300 4,347,200 |
|||
JSWSTEEL | 25-Aug-22 | 673.55 | 2.60 | 0.39% | 678.40 661.50 |
669.66 | 41,985,000 | 7,585,650 5,796,900 |
|||
HINDPETRO | 25-Aug-22 | 241.10 | 1.40 | 0.58% | 242.65 238.85 |
240.81 | 19,507,500 | 4,957,200 19,126,800 |
|||
IGL | 25-Aug-22 | 380.85 | 20.55 | 5.70% | 382.50 363.80 |
373.70 | 11,554,125 | 12,942,875 4,731,375 |
|||
BHEL | 25-Aug-22 | 52.55 | 0.70 | 1.35% | 53.05 51.45 |
52.44 | 85,554,000 | 20,307,000 23,446,500 |
|||
HDFCLIFE | 25-Aug-22 | 542.50 | 4.40 | 0.82% | 545.30 537.75 |
542.08 | 30,768,100 | 4,144,800 4,293,300 |
|||
CANBK | 25-Aug-22 | 226.45 | 0.20 | 0.09% | 228.15 223.95 |
226.71 | 39,517,200 | 10,451,700 16,829,100 |
|||
TATAPOWER | 25-Aug-22 | 229.80 | 0.45 | 0.20% | 231.30 228.25 |
229.77 | 87,594,750 | 13,294,125 17,239,500 |
|||
PFC | 25-Aug-22 | 118.50 | 0.15 | 0.13% | 118.95 117.55 |
118.36 | 29,437,600 | 5,592,400 6,001,600 |
|||
TATAMOTORS | 25-Aug-22 | 477.60 | 7.40 | 1.57% | 479.15 464.30 |
472.60 | 64,582,425 | 21,538,875 16,815,000 |
|||
GUJGASLTD | 25-Aug-22 | 453.45 | 10.40 | 2.35% | 456.80 440.05 |
449.56 | 4,432,500 | 3,636,250 2,246,250 |
|||
BPCL | 25-Aug-22 | 323.95 | 3.70 | 1.16% | 325.30 321.00 |
323.40 | 14,275,800 | 2,610,000 10,310,400 |
|||
RELIANCE | 25-Aug-22 | 2,582.00 | 9.65 | 0.38% | 2,590.30 2,561.60 |
2,578.21 | 26,649,750 | 5,032,000 7,373,750 |
|||
HINDCOPPER | 25-Aug-22 | 112.85 | 1.30 | 1.17% | 116.95 111.45 |
112.66 | 12,147,500 | 7,598,100 14,177,100 |
|||
ASHOKLEY | 25-Aug-22 | 147.50 | 1.55 | 1.06% | 148.20 144.30 |
146.00 | 39,430,000 | 16,140,000 12,000,000 |
|||
PEL | 25-Aug-22 | 1,824.30 | 25.80 | 1.43% | 1,845.70 1,791.00 |
1,825.35 | 4,315,575 | 1,762,200 2,592,150 |
|||
TATASTEEL | 25-Aug-22 | 109.75 | 1.95 | 1.81% | 110.50 106.75 |
108.91 | 232,254,000 | 64,940,000 32,835,500 |
|||
ADANIENT | 25-Aug-22 | 2,831.10 | 31.25 | 1.12% | 2,843.60 2,786.75 |
2,818.32 | 19,069,500 | 3,820,500 5,488,500 |
|||
LUPIN | 25-Aug-22 | 674.00 | 5.15 | 0.77% | 676.15 663.20 |
670.85 | 9,656,850 | 2,027,250 2,515,150 |
|||
NATIONALUM | 25-Aug-22 | 79.45 | 0.55 | 0.70% | 81.20 76.70 |
79.18 | 58,824,250 | 26,787,750 10,416,750 |
|||
BANKBARODA | 25-Aug-22 | 118.95 | 0.15 | 0.13% | 120.20 118.20 |
119.07 | 98,929,350 | 19,041,750 18,638,100 |
|||
RAIN | 25-Aug-22 | 197.00 | 4.10 | 2.13% | 198.15 191.10 |
195.22 | 10,535,000 | 5,232,500 5,047,000 |
|||
ESCORTS | 25-Aug-22 | 1,660.10 | 40.15 | 2.48% | 1,664.90 1,620.00 |
1,649.43 | 2,468,950 | 325,600 50,600 |
|||
LT | 25-Aug-22 | 1,857.20 | 22.70 | 1.24% | 1,870.60 1,826.25 |
1,853.54 | 9,579,900 | 4,023,600 3,048,300 |
|||
JINDALSTEL | 25-Aug-22 | 398.25 | 4.75 | 1.21% | 401.95 389.55 |
395.72 | 33,038,750 | 7,257,500 5,517,500 |
|||
HAVELLS | 25-Aug-22 | 1,313.25 | 5.45 | 0.42% | 1,318.50 1,297.75 |
1,311.02 | 4,974,500 | 1,041,500 1,205,500 |
|||
DRREDDY | 25-Aug-22 | 4,247.70 | 13.35 | 0.32% | 4,270.70 4,221.05 |
4,250.14 | 2,153,625 | 532,500 599,125 |
|||
HAL | 25-Aug-22 | 2,171.70 | 15.60 | 0.72% | 2,197.80 2,131.00 |
2,168.22 | 2,387,350 | 2,223,950 4,496,350 |
|||
SAIL | 29-Sep-22 | 80.70 | 2.05 | 2.61% | 80.90 78.20 |
79.78 | 10,584,000 | 2,478,000 1,578,000 |
|||
LAURUSLABS | 25-Aug-22 | 560.65 | 8.55 | 1.55% | 564.40 551.10 |
560.64 | 5,576,400 | 1,557,900 1,041,300 |
|||
WHIRLPOOL | 25-Aug-22 | 1,807.00 | 4.85 | 0.27% | 1,862.85 1,785.05 |
1,825.43 | 427,000 | 676,200 346,150 |
|||
PIIND | 25-Aug-22 | 3,274.45 | 43.65 | 1.35% | 3,300.00 3,232.40 |
3,270.22 | 1,677,000 | 334,750 227,000 |
|||
POWERGRID | 29-Sep-22 | 222.40 | 1.65 | 0.75% | 223.75 219.90 |
221.57 | 13,046,400 | 575,100 785,700 |
|||
SUNPHARMA | 25-Aug-22 | 919.90 | 7.85 | 0.86% | 926.75 912.10 |
921.05 | 20,162,800 | 3,112,200 2,426,200 |
|||
IGL | 29-Sep-22 | 377.15 | 20.20 | 5.66% | 379.40 361.80 |
370.32 | 2,666,125 | 1,249,875 746,625 |
|||
PETRONET | 25-Aug-22 | 211.60 | 0.40 | 0.19% | 212.30 209.75 |
211.17 | 14,394,000 | 2,346,000 4,425,000 |
|||
ICICIGI | 25-Aug-22 | 1,234.10 | 17.10 | 1.41% | 1,248.00 1,209.00 |
1,234.92 | 3,630,350 | 600,950 568,225 |
|||
SIEMENS | 25-Aug-22 | 2,822.40 | 6.55 | 0.23% | 2,855.15 2,802.80 |
2,828.30 | 1,755,325 | 794,475 1,071,675 |
|||
BAJAJFINSV | 25-Aug-22 | 15,675.10 | 101.10 | 0.65% | 15,695.00 15,451.60 |
15,589.96 | 694,000 | 423,700 398,950 |
|||
GRASIM | 25-Aug-22 | 1,603.00 | 10.60 | 0.67% | 1,609.70 1,581.35 |
1,599.47 | 10,785,825 | 811,300 772,350 |
|||
MUTHOOTFIN | 25-Aug-22 | 1,133.60 | 7.95 | 0.71% | 1,137.85 1,113.70 |
1,125.87 | 4,306,125 | 1,140,000 749,250 |
|||
BPCL | 29-Sep-22 | 324.75 | 3.25 | 1.01% | 326.10 322.10 |
324.31 | 801,000 | 343,800 788,400 |
|||
UBL | 25-Aug-22 | 1,636.00 | 30.65 | 1.91% | 1,638.75 1,607.00 |
1,628.33 | 1,074,000 | 396,800 134,400 |
|||
IGL | 27-Oct-22 | 379.70 | 21.50 | 6.00% | 379.70 366.00 |
371.21 | 77,000 | 115,500 30,250 |
|||
SAIL | 27-Oct-22 | 80.85 | 2.05 | 2.60% | 81.00 78.40 |
79.99 | 384,000 | 312,000 96,000 |
|||
ESCORTS | 29-Sep-22 | 1,636.00 | 46.00 | 2.89% | 1,649.00 1,601.95 |
1,629.84 | 113,850 | 22,550 1,100 |
|||
DEEPAKNTR | 25-Aug-22 | 2,026.00 | 8.50 | 0.42% | 2,043.00 2,013.35 |
2,028.65 | 2,420,000 | 678,000 557,750 |
|||
IRCTC | 27-Oct-22 | 664.60 | 18.10 | 2.80% | 665.05 643.00 |
655.49 | 177,625 | 185,500 141,750 |
|||
GUJGASLTD | 27-Oct-22 | 448.00 | 10.40 | 2.38% | 448.00 437.50 |
443.20 | 72,500 | 30,000 57,500 |
|||
BAJAJ-AUTO | 25-Aug-22 | 4,038.00 | 8.85 | 0.22% | 4,063.15 4,015.30 |
4,036.42 | 1,799,000 | 284,000 359,750 |
|||
HINDPETRO | 29-Sep-22 | 242.20 | 1.40 | 0.58% | 243.85 240.05 |
242.12 | 240,300 | 164,700 526,500 |
|||
DIVISLAB | 25-Aug-22 | 3,919.05 | 3.50 | 0.09% | 3,951.10 3,847.65 |
3,922.30 | 2,460,150 | 395,700 262,500 |
|||
UPL | 27-Oct-22 | 773.05 | 13.75 | 1.81% | 775.30 764.25 |
769.73 | 41,600 | 23,400 16,900 |
|||
POLYCAB | 29-Sep-22 | 2,426.80 | 69.70 | 2.96% | 2,428.00 2,354.65 |
2,401.83 | 45,300 | 60,300 6,300 |
|||
TATAMOTORS | 27-Oct-22 | 481.65 | 7.35 | 1.55% | 483.00 468.90 |
476.52 | 353,400 | 138,225 106,875 |
|||
ICICIGI | 29-Sep-22 | 1,238.70 | 15.70 | 1.28% | 1,248.65 1,230.35 |
1,240.17 | 54,400 | 21,675 20,825 |
|||
ADANIENT | 27-Oct-22 | 2,852.00 | 32.50 | 1.15% | 2,861.25 2,809.95 |
2,839.99 | 60,500 | 30,500 45,500 |
|||
NMDC | 27-Oct-22 | 116.80 | 2.70 | 2.37% | 117.65 113.25 |
116.27 | 415,400 | 348,400 234,500 |
|||
POWERGRID | 27-Oct-22 | 222.35 | 0.85 | 0.38% | 224.00 220.70 |
222.00 | 48,600 | 21,600 16,200 |
|||
LUPIN | 27-Oct-22 | 679.50 | 4.70 | 0.70% | 679.55 670.00 |
676.91 | 35,700 | 6,800 9,350 |
|||
BRITANNIA | 25-Aug-22 | 3,661.40 | 11.80 | 0.32% | 3,686.35 3,640.40 |
3,655.15 | 1,840,400 | 371,000 657,200 |
|||
BPCL | 27-Oct-22 | 326.60 | 4.05 | 1.26% | 327.15 324.00 |
325.95 | 43,200 | 12,600 70,200 |
|||
ESCORTS | 27-Oct-22 | 1,611.00 | 23.95 | 1.51% | 1,611.00 1,599.95 |
1,603.63 | 5,500 | 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 | 4,500 8,400 |
|||
TATACONSUM | 27-Oct-22 | 799.90 | 2.90 | 0.36% | 799.95 799.90 |
799.92 | 18,900 | 1,800 2,700 |
|||
ICICIGI | 27-Oct-22 | 1,244.10 | 18.15 | 1.48% | 1,249.15 1,238.00 |
1,244.21 | 4,250 | 6,375 850 |
|||
PEL | 27-Oct-22 | 1,838.75 | 21.70 | 1.19% | 1,857.50 1,816.10 |
1,841.05 | 11,275 | 4,675 1,925 |
|||
LT | 27-Oct-22 | 1,874.70 | 22.75 | 1.23% | 1,885.00 1,843.70 |
1,870.82 | 18,600 | 14,700 11,400 |
|||
DIVISLAB | 27-Oct-22 | 3,959.20 | 8.20 | 0.21% | 3,965.00 3,930.00 |
3,954.12 | 3,150 | 1,800 2,250 |
|||
DIXON | 27-Oct-22 | 3,800.95 | 69.20 | 1.85% | 3,845.00 3,735.75 |
3,802.84 | 4,625 | 750 1,875 |
|||
HONAUT | 29-Sep-22 | 40,450.00 | 250.00 | 0.62% | 40,450.00 40,180.00 |
40,277.85 | 1,185 | 120 30 |