YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
May 14, 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
ITC 27-May-21 213.85 9.60 4.70% 213.95
202.00
210.77 91,830,400 -5,993,600 -6.13% 85,699,200
23,273,600
268.22%
GMRINFRA 27-May-21 25.15 0.05 0.20% 25.65
24.80
25.26 136,260,000 -1,417,500 -1.03% 24,412,500
19,192,500
27.20%
BIOCON 27-May-21 390.65 3.50 0.90% 394.20
387.15
391.16 18,643,800 -1,377,700 -6.88% 6,865,500
5,697,100
20.51%
VOLTAS 27-May-21 1,002.65 29.95 3.08% 1,017.65
963.00
991.17 2,655,000 -1,200,500 -31.14% 6,700,500
8,994,500
-25.50%
ICICIBANK 27-May-21 598.05 0.70 0.12% 603.85
594.05
599.05 68,233,000 -1,060,125 -1.53% 17,810,375
19,281,625
-7.63%
POWERGRID 27-May-21 229.00 2.75 1.22% 230.00
224.20
227.54 21,352,000 -1,040,000 -4.64% 12,676,000
31,084,000
-59.22%
CHOLAFIN 27-May-21 527.00 3.40 0.65% 534.45
514.50
526.66 6,161,250 -921,250 -13.01% 6,956,250
9,108,750
-23.63%
CIPLA 27-May-21 906.25 5.90 0.66% 922.50
901.80
910.40 15,882,750 -892,450 -5.32% 16,544,450
8,134,100
103.40%
NIFTY 27-May-21 14,717.60 7.55 0.05% 14,755.95
14,620.00
14,696.98 11,205,975 -764,850 -6.39% 10,130,250
11,811,825
-14.24%
RELIANCE 27-May-21 1,942.15 25.90 1.35% 1,945.90
1,907.90
1,930.78 29,994,500 -666,000 -2.17% 8,549,750
6,599,500
29.55%
ICICIPRULI 27-May-21 562.60 8.95 1.62% 564.70
552.00
558.17 7,002,000 -373,500 -5.06% 3,345,000
1,972,500
69.58%
DABUR 27-May-21 536.80 6.00 1.13% 540.40
530.50
536.61 12,818,750 -372,500 -2.82% 5,810,000
4,608,750
26.06%
HCLTECH 27-May-21 912.10 4.25 0.47% 913.85
899.00
906.64 22,070,300 -312,900 -1.40% 4,661,300
4,886,000
-4.60%
HINDUNILVR 27-May-21 2,386.40 47.05 2.01% 2,392.20
2,335.60
2,370.13 7,185,300 -300,300 -4.01% 2,122,200
2,171,700
-2.28%
LICHSGFIN 27-May-21 430.55 1.10 0.26% 434.35
422.25
429.37 5,388,000 -290,000 -5.11% 4,892,000
5,768,000
-15.19%
HDFCLIFE 27-May-21 673.95 2.65 0.39% 676.85
669.00
672.49 13,379,300 -156,200 -1.15% 2,868,800
4,748,700
-39.59%
BRITANNIA 27-May-21 3,510.00 77.05 2.24% 3,524.75
3,349.00
3,494.80 1,609,600 -147,600 -8.40% 1,063,800
418,400
154.25%
TITAN 27-May-21 1,459.40 1.75 0.12% 1,477.65
1,438.55
1,453.89 5,199,750 -135,375 -2.54% 1,856,625
1,330,125
39.58%
TATACONSUM 27-May-21 646.50 5.75 0.90% 650.50
638.80
646.10 6,879,600 -135,000 -1.92% 2,984,850
3,561,300
-16.19%
TORNTPHARM 27-May-21 2,738.60 7.85 0.29% 2,824.95
2,711.15
2,762.62 894,000 -45,000 -4.79% 458,500
323,250
41.84%
RBLBANK 24-Jun-21 188.90 0.05 0.03% 192.70
187.35
189.74 1,452,900 -40,600 -2.72% 704,700
1,061,400
-33.61%
SBILIFE 27-May-21 980.95 3.25 0.33% 984.95
968.55
976.74 8,607,750 -37,500 -0.43% 1,993,500
4,130,250
-51.73%
VOLTAS 24-Jun-21 1,007.45 31.70 3.25% 1,019.00
966.00
994.50 101,500 -29,500 -22.52% 261,000
318,000
-17.92%
TATACONSUM 24-Jun-21 646.00 5.80 0.91% 648.90
638.85
645.54 372,600 -28,350 -7.07% 203,850
255,150
-20.11%
TRENT 27-May-21 776.45 5.20 0.67% 786.85
763.35
776.25 926,550 -26,100 -2.74% 350,175
283,475
23.53%
INDIGO 27-May-21 1,693.50 10.85 0.64% 1,714.85
1,677.10
1,694.53 3,700,000 -25,000 -0.67% 1,118,000
706,000
58.36%
PNB 29-Jul-21 37.65 0.60 1.62% 37.65
37.65
37.65 2,256,000 -16,000 -0.70% 16,000
304,000
-94.74%
BRITANNIA 24-Jun-21 3,494.05 59.65 1.74% 3,512.85
3,404.65
3,482.22 210,800 -12,400 -5.56% 87,600
37,800
131.75%
BATAINDIA 27-May-21 1,387.55 33.25 2.46% 1,398.30
1,345.65
1,378.10 1,153,900 -7,150 -0.62% 1,894,750
965,250
96.30%
BIOCON 29-Jul-21 393.00 3.60 0.92% 395.50
392.85
394.07 78,200 -6,900 -8.11% 20,700
20,700
0.00%
POWERGRID 29-Jul-21 230.50 3.50 1.54% 230.50
230.50
230.50 4,000 -4,000 -50.00% 4,000
32,000
-87.50%
CHOLAFIN 24-Jun-21 526.30 1.70 0.32% 535.30
517.10
526.86 215,000 -3,750 -1.71% 206,250
291,250
-29.18%
MCDOWELL-N 29-Jul-21 574.00 14.40 2.57% 574.00
570.45
571.82 10,000 -2,500 -20.00% 6,250
1,250
400.00%
MARICO 24-Jun-21 479.05 6.35 1.34% 481.00
472.00
477.10 166,000 -2,000 -1.19% 66,000
132,000
-50.00%
TATACONSUM 29-Jul-21 647.10 7.60 1.19% 650.10
647.10
648.57 33,750 -1,350 -3.85% 5,400
8,100
-33.33%
HDFCLIFE 29-Jul-21 674.20 2.20 0.33% 674.20
674.20
674.20 45,100 -1,100 -2.38% 2,200
6,600
-66.67%
AUBANK 29-Jul-21 972.00 17.00 1.78% 972.00
962.50
968.83 18,500 -1,000 -5.13% 1,500
2,000
-25.00%
HINDUNILVR 29-Jul-21 2,390.00 44.05 1.88% 2,390.00
2,346.80
2,373.98 10,800 -900 -7.69% 3,000
5,100
-41.18%
BRITANNIA 29-Jul-21 3,492.95 59.80 1.74% 3,519.00
3,447.20
3,490.42 9,800 -800 -7.55% 4,800
3,400
41.18%
TITAN 29-Jul-21 1,471.30 6.70 0.46% 1,471.65
1,455.90
1,464.29 14,250 -750 -5.00% 3,750
2,250
66.67%
PIIND 24-Jun-21 2,724.30 39.30 1.46% 2,802.75
2,669.60
2,749.13 15,250 -500 -3.17% 35,500
1,000
3,450.00%
COLPAL 29-Jul-21 1,584.15 42.15 2.73% 1,584.15
1,550.00
1,573.75 2,800 -350 -11.11% 2,100
1,400
50.00%
Sections