Decrease in Open Interest, Increase in Price, Decrease in Open Interest & Increase in Price in All Futures for All Expiries

YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price

Oct 01, 15:22

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
HDFCBANK	28-Oct-25	969.50	13.40	1.40%	973.40 950.90	965.55	221,437,700	-6,813,400	-2.99%	26,706,900 31,931,900	-16.36%
SAMMAANCAP	28-Oct-25	170.00	8.71	5.40%	170.76 160.00	166.95	91,516,900	-6,032,900	-6.18%	6,136,100 14,555,500	-57.84%
TATAMOTORS	28-Oct-25	721.30	38.00	5.56%	722.70 681.40	707.86	58,504,800	-3,632,800	-5.85%	36,944,800 27,071,200	36.47%
ICICIBANK	28-Oct-25	1,377.40	19.90	1.47%	1,384.80 1,354.00	1,374.14	118,069,700	-3,430,700	-2.82%	18,680,200 23,245,600	-19.64%
RECLTD	28-Oct-25	379.20	4.15	1.11%	393.00 374.80	382.51	68,974,950	-2,335,800	-3.28%	23,962,350 16,243,500	47.52%
IDEA	25-Nov-25	8.62	0.37	4.48%	8.67 8.30	8.49	214,639,425	-2,072,775	-0.96%	58,323,600 74,619,900	-21.84%
KOTAKBANK	28-Oct-25	2,073.50	68.60	3.42%	2,080.70 2,001.00	2,053.74	36,819,600	-1,192,800	-3.14%	9,319,600 6,268,400	48.68%
DRREDDY	28-Oct-25	1,254.60	24.60	2.00%	1,257.50 1,231.00	1,243.68	12,363,125	-728,125	-5.56%	3,423,125 4,078,750	-16.07%
IRFC	28-Oct-25	126.44	2.22	1.79%	126.50 124.05	125.60	35,092,250	-675,750	-1.89%	6,766,000 15,529,500	-56.43%
UNIONBANK	28-Oct-25	139.65	0.26	0.19%	141.13 137.00	139.04	83,959,950	-659,325	-0.78%	23,129,475 24,010,050	-3.67%
ETERNAL	28-Oct-25	331.05	3.15	0.96%	331.90 323.00	327.98	247,730,725	-533,500	-0.21%	16,878,000 30,790,225	-45.18%
BEL	28-Oct-25	409.30	3.65	0.90%	411.00 401.70	408.27	104,104,800	-475,950	-0.46%	20,377,500 25,470,450	-20.00%
ITC	28-Oct-25	406.90	2.50	0.62%	407.70 402.55	405.51	110,531,200	-392,000	-0.35%	13,611,200 31,443,200	-56.71%
LAURUSLABS	28-Oct-25	879.60	32.00	3.78%	880.20 853.95	868.83	17,144,500	-389,300	-2.22%	7,738,400 7,080,500	9.29%
LICHSGFIN	28-Oct-25	581.00	11.90	2.09%	581.25 568.30	575.05	28,428,000	-340,000	-1.18%	3,157,000 9,971,000	-68.34%
JSWENERGY	28-Oct-25	538.70	5.25	0.98%	539.45 531.80	536.04	38,718,000	-303,000	-0.78%	1,684,000 6,336,000	-73.42%
BPCL	28-Oct-25	341.80	0.35	0.10%	349.00 340.45	344.84	33,201,725	-266,625	-0.80%	7,915,800 9,523,450	-16.88%
FEDERALBNK	28-Oct-25	194.75	0.83	0.43%	195.49 192.56	193.75	86,610,000	-250,000	-0.29%	14,855,000 20,785,000	-28.53%
TRENT	28-Oct-25	4,862.00	156.00	3.31%	4,877.00 4,717.90	4,823.83	7,800,900	-247,000	-3.07%	1,705,100 1,830,900	-6.87%
TECHM	28-Oct-25	1,415.00	7.20	0.51%	1,420.70 1,392.50	1,410.01	13,618,200	-243,000	-1.75%	2,614,200 4,015,800	-34.90%
LUPIN	28-Oct-25	1,992.20	65.70	3.41%	1,997.80 1,933.00	1,982.75	10,433,325	-184,450	-1.74%	2,440,775 2,150,500	13.50%
INDIGO	28-Oct-25	5,634.50	28.00	0.50%	5,648.50 5,551.00	5,602.42	8,294,700	-177,300	-2.09%	1,040,550 1,725,450	-39.69%
SAMMAANCAP	25-Nov-25	170.50	8.45	5.21%	170.50 164.50	168.69	1,556,600	-176,300	-10.17%	206,400 197,800	4.35%
HINDUNILVR	28-Oct-25	2,543.90	12.30	0.49%	2,548.90 2,508.60	2,534.12	14,792,100	-144,300	-0.97%	1,738,800 2,186,100	-20.46%
PRESTIGE	28-Oct-25	1,551.00	32.50	2.14%	1,555.80 1,519.00	1,541.17	4,441,950	-142,650	-3.11%	849,600 1,735,650	-51.05%
NAUKRI	28-Oct-25	1,345.30	27.90	2.12%	1,347.50 1,311.20	1,334.42	10,345,125	-133,500	-1.27%	1,539,750 1,155,750	33.23%
SUNPHARMA	28-Oct-25	1,650.10	44.50	2.77%	1,660.70 1,624.00	1,644.12	16,365,300	-115,150	-0.70%	2,374,050 2,389,100	-0.63%
HEROMOTOCO	28-Oct-25	5,467.50	20.50	0.38%	5,511.00 5,421.50	5,459.96	4,785,300	-106,950	-2.19%	1,132,500 1,627,500	-30.41%
INDUSTOWER	28-Oct-25	353.65	8.55	2.48%	354.45 345.05	350.60	84,843,600	-105,400	-0.12%	7,763,900 16,841,900	-53.90%
DMART	28-Oct-25	4,457.50	5.90	0.13%	4,480.00 4,401.00	4,444.26	5,767,950	-86,850	-1.48%	418,350 863,400	-51.55%
TITAGARH	28-Oct-25	891.00	12.55	1.43%	891.05 874.50	883.54	6,005,175	-74,675	-1.23%	780,825 2,240,975	-65.16%
UNOMINDA	28-Oct-25	1,327.80	24.90	1.91%	1,329.00 1,296.30	1,315.58	2,948,000	-68,750	-2.28%	835,450 1,511,400	-44.72%
TATACONSUM	28-Oct-25	1,149.50	13.10	1.15%	1,154.30 1,136.60	1,146.60	15,753,650	-65,450	-0.41%	1,310,650 2,605,900	-49.70%
BHARATFORG	28-Oct-25	1,218.60	14.00	1.16%	1,224.80 1,200.40	1,214.70	10,077,000	-63,000	-0.62%	1,365,500 2,963,000	-53.91%
BDL	28-Oct-25	1,547.30	45.30	3.02%	1,550.90 1,494.30	1,529.05	4,163,900	-59,475	-1.41%	1,134,900 2,280,525	-50.24%
PHOENIXLTD	28-Oct-25	1,571.90	5.90	0.38%	1,587.20 1,551.00	1,572.95	4,233,250	-58,450	-1.36%	371,000 844,550	-56.07%
ICICIPRULI	28-Oct-25	599.75	2.05	0.34%	600.70 591.65	596.84	11,611,525	-54,575	-0.47%	990,675 2,909,125	-65.95%
VOLTAS	28-Oct-25	1,347.10	9.30	0.70%	1,349.60 1,328.50	1,339.64	11,733,750	-53,250	-0.45%	773,625 2,215,875	-65.09%
BLUESTARCO	28-Oct-25	1,888.10	1.70	0.09%	1,888.80 1,843.80	1,865.34	1,817,075	-52,000	-2.78%	459,225 736,775	-37.67%
UNITDSPR	28-Oct-25	1,352.10	15.80	1.18%	1,359.70 1,336.00	1,349.14	13,772,400	-52,000	-0.38%	1,718,400 5,086,400	-66.22%
BANKNIFTY	25-Nov-25	55,981.00	647.60	1.17%	56,000.00 55,275.80	55,743.26	167,020	-32,900	-16.46%	94,360 48,510	94.52%
PERSISTENT	28-Oct-25	4,978.80	128.80	2.66%	5,005.00 4,827.20	4,930.91	2,954,300	-26,800	-0.90%	674,400 1,050,200	-35.78%
BSE	28-Oct-25	2,092.90	39.70	1.93%	2,097.70 2,050.00	2,073.46	13,179,000	-23,250	-0.18%	2,808,375 5,412,000	-48.11%
SYNGENE	28-Oct-25	634.00	7.00	1.12%	639.00 627.30	633.80	9,377,000	-23,000	-0.24%	1,078,000 2,030,000	-46.90%
NIFTY	25-Nov-25	25,104.50	190.20	0.76%	25,107.90 24,870.60	25,004.85	1,057,050	-22,275	-2.06%	389,175 356,625	9.13%
MUTHOOTFIN	28-Oct-25	3,155.00	66.00	2.14%	3,159.00 3,090.20	3,127.23	2,763,475	-18,150	-0.65%	695,200 1,233,925	-43.66%
ONGC	28-Oct-25	244.37	3.65	1.52%	247.90 239.58	244.78	97,589,250	-18,000	-0.02%	14,892,750 24,315,750	-38.75%
PIIND	28-Oct-25	3,584.10	57.10	1.62%	3,596.20 3,523.30	3,577.64	1,566,950	-15,925	-1.01%	211,925 370,825	-42.85%
NESTLEIND	28-Oct-25	1,171.80	10.10	0.87%	1,173.60 1,150.80	1,163.84	17,901,500	-12,000	-0.07%	1,163,500 2,302,000	-49.46%
M&M	28-Oct-25	3,489.90	37.50	1.09%	3,520.00 3,431.90	3,488.80	20,135,800	-11,000	-0.05%	2,669,600 3,259,600	-18.10%
NCC	25-Nov-25	212.15	2.09	0.99%	212.47 209.29	210.82	575,100	-10,800	-1.84%	124,200 221,400	-43.90%
CIPLA	28-Oct-25	1,523.40	10.60	0.70%	1,526.50 1,508.60	1,516.78	10,831,500	-10,500	-0.10%	846,750 1,930,125	-56.13%
INDIANB	28-Oct-25	738.70	0.45	0.06%	741.75 729.05	736.36	6,402,000	-9,000	-0.14%	2,343,000 4,293,000	-45.42%
PGEL	28-Oct-25	514.50	8.55	1.69%	515.90 505.00	512.26	8,658,300	-7,700	-0.09%	1,598,100 2,779,000	-42.49%
BIOCON	25-Nov-25	351.00	6.70	1.95%	352.00 345.75	349.80	595,000	-7,500	-1.24%	245,000 155,000	58.06%
NBCC	28-Oct-25	110.15	2.54	2.36%	110.62 107.40	109.57	58,194,500	-6,500	-0.01%	10,835,500 18,765,500	-42.26%
BOSCHLTD	28-Oct-25	38,570.00	125.00	0.33%	38,660.00 38,125.00	38,462.34	235,450	-5,900	-2.44%	27,450 55,400	-50.45%
ALKEM	28-Oct-25	5,496.00	29.00	0.53%	5,520.00 5,414.50	5,478.09	1,456,500	-4,500	-0.31%	78,750 243,250	-67.63%
PNBHOUSING	25-Nov-25	890.65	17.50	2.00%	902.10 874.00	887.59	161,850	-3,900	-2.35%	64,350 42,900	50.00%
MCX	28-Oct-25	8,054.50	206.50	2.63%	8,068.00 7,802.50	7,950.77	2,303,625	-3,750	-0.16%	618,125 1,044,750	-40.84%
SHRIRAMFIN	25-Nov-25	651.00	30.95	4.99%	652.00 627.20	639.96	1,037,025	-3,300	-0.32%	679,800 216,150	214.50%
360ONE	25-Nov-25	1,045.00	25.10	2.46%	1,047.00 1,024.00	1,040.27	32,000	-1,500	-4.48%	13,500 17,500	-22.86%
NAUKRI	25-Nov-25	1,348.00	24.00	1.81%	1,351.00 1,317.40	1,337.09	64,500	-375	-0.58%	42,375 32,625	29.89%