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

Mar 20, 15:30

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	30-Mar-26	9.36	0.41	4.58%	9.47 9.06	9.31	6,102,678,450	-185,334,675	-2.95%	544,925,400 731,475,150	-25.50%
YESBANK	30-Mar-26	18.60	0.21	1.14%	19.03 18.44	18.75	895,711,100	-31,193,300	-3.37%	102,287,900 111,493,500	-8.26%
NMDC	30-Mar-26	79.61	1.46	1.87%	81.51 78.79	80.45	278,201,250	-17,131,500	-5.80%	56,227,500 31,002,750	81.36%
SUZLON	30-Mar-26	41.99	0.84	2.04%	42.84 41.36	42.25	279,386,925	-8,709,125	-3.02%	48,229,600 38,482,600	25.33%
IDFCFIRSTB	30-Mar-26	63.20	0.63	1.01%	63.94 62.77	63.36	382,862,725	-7,169,575	-1.84%	34,503,000 73,448,725	-53.02%
CANBK	30-Mar-26	136.40	3.34	2.51%	140.15 134.75	137.84	162,094,500	-5,386,500	-3.22%	50,348,250 39,730,500	26.72%
ITC	30-Mar-26	300.00	1.65	0.55%	308.40 298.80	303.45	131,097,600	-4,819,200	-3.55%	37,952,000 18,275,200	107.67%
BHEL	30-Mar-26	260.90	9.05	3.59%	265.90 254.05	262.80	101,894,625	-4,714,500	-4.42%	20,427,750 10,746,750	90.08%
PNB	30-Mar-26	111.45	1.97	1.80%	113.80 110.76	112.43	226,944,000	-3,208,000	-1.39%	34,640,000 41,152,000	-15.82%
ASHOKLEY	30-Mar-26	169.90	0.94	0.56%	172.86 166.53	169.00	137,630,000	-2,805,000	-2.00%	40,415,000 32,570,000	24.09%
VEDL	30-Mar-26	661.70	2.35	0.36%	680.20 659.60	667.46	52,735,550	-2,780,700	-5.01%	16,284,000 16,231,100	0.33%
BIOCON	30-Mar-26	379.50	11.70	3.18%	381.60 370.00	379.00	29,322,500	-2,472,500	-7.78%	9,610,000 5,895,000	63.02%
INOXWIND	30-Mar-26	81.63	3.63	4.65%	84.47 79.25	82.30	89,661,000	-2,316,600	-2.52%	16,487,900 11,007,425	49.79%
BANDHANBNK	30-Mar-26	158.77	0.05	0.03%	161.71 156.82	159.45	82,015,200	-1,987,200	-2.37%	15,357,600 11,779,200	30.38%
RBLBANK	30-Mar-26	297.60	5.45	1.87%	302.70 294.90	299.96	58,759,725	-1,936,750	-3.19%	9,569,450 11,214,100	-14.67%
INDUSTOWER	30-Mar-26	433.25	6.40	1.50%	441.10 431.00	436.53	64,022,000	-1,739,100	-2.64%	6,893,500 6,471,900	6.51%
SAIL	30-Mar-26	155.70	2.53	1.65%	158.45 153.71	155.58	167,489,200	-1,546,300	-0.91%	1,847,100 1,222,000	51.15%
DRREDDY	30-Mar-26	1,294.60	22.20	1.74%	1,306.20 1,288.70	1,297.52	12,547,500	-1,476,875	-10.53%	3,606,875 2,765,000	30.45%
ADANIGREEN	30-Mar-26	864.90	10.25	1.20%	889.00 859.50	873.31	16,237,200	-1,476,000	-8.33%	3,326,400 4,025,400	-17.36%
JIOFIN	30-Mar-26	239.80	0.40	0.17%	244.45 239.00	241.88	132,549,400	-1,438,200	-1.07%	12,142,450 18,395,800	-33.99%
JSWSTEEL	30-Mar-26	1,169.80	39.60	3.50%	1,185.80 1,136.00	1,170.32	40,358,925	-1,271,025	-3.05%	4,679,100 6,633,900	-29.47%
AMBUJACEM	30-Mar-26	421.50	1.35	0.32%	428.00 419.70	424.28	46,583,250	-1,066,800	-2.24%	3,724,350 5,141,850	-27.57%
ADANIENSOL	30-Mar-26	1,011.30	5.50	0.55%	1,045.00 1,008.00	1,020.32	13,750,425	-1,036,125	-7.01%	2,258,550 4,365,900	-48.27%
LAURUSLABS	30-Mar-26	986.70	41.40	4.38%	990.00 955.00	977.83	17,585,650	-1,028,500	-5.53%	3,495,200 2,614,600	33.68%
IEX	30-Mar-26	120.32	2.24	1.90%	121.77 119.24	120.85	62,820,000	-956,250	-1.50%	5,287,500 8,658,750	-38.93%
ETERNAL	30-Mar-26	232.62	3.87	1.69%	237.04 231.04	233.11	201,871,550	-829,350	-0.41%	37,849,400 49,634,900	-23.74%
BANKBARODA	30-Mar-26	279.20	6.25	2.29%	284.40 275.75	280.69	82,912,050	-824,850	-0.99%	17,722,575 15,212,925	16.50%
NBCC	30-Mar-26	84.01	0.96	1.16%	86.31 83.81	85.05	81,003,000	-754,000	-0.92%	7,943,000 15,437,500	-48.55%
GLENMARK	30-Mar-26	2,183.30	88.10	4.20%	2,188.00 2,107.30	2,156.69	10,096,125	-687,375	-6.37%	2,117,625 1,858,500	13.94%
RVNL	30-Mar-26	263.75	3.55	1.36%	269.90 260.20	265.45	51,747,825	-667,950	-1.27%	6,147,275 6,072,550	1.23%
CONCOR	30-Mar-26	447.00	6.30	1.43%	454.45 443.80	449.16	26,167,500	-642,500	-2.40%	2,133,750 3,293,750	-35.22%
PPLPHARMA	30-Mar-26	138.31	2.91	2.15%	140.05 136.71	138.71	14,673,750	-551,250	-3.62%	5,045,250 3,732,750	35.16%
BHARTIARTL	30-Mar-26	1,847.60	16.20	0.88%	1,859.00 1,838.30	1,848.48	50,729,525	-543,875	-1.06%	4,150,550 6,989,150	-40.61%
ADANIPORTS	30-Mar-26	1,366.90	10.40	0.77%	1,395.30 1,359.80	1,372.48	18,917,825	-527,250	-2.71%	2,984,425 2,576,400	15.84%
COFORGE	30-Mar-26	1,097.20	5.70	0.52%	1,131.30 1,075.80	1,101.15	22,473,750	-486,750	-2.12%	3,624,000 3,297,375	9.91%
LTF	30-Mar-26	259.50	4.10	1.61%	264.20 257.15	260.81	57,433,500	-481,500	-0.83%	11,666,250 12,539,250	-6.96%
FEDERALBNK	30-Mar-26	267.30	0.75	0.28%	274.50 267.05	270.58	80,415,000	-470,000	-0.58%	18,555,000 19,900,000	-6.76%
UPL	30-Mar-26	621.95	10.50	1.72%	634.40 616.30	628.32	28,030,885	-464,765	-1.63%	5,735,715 4,256,055	34.77%
SAMMAANCAP	30-Mar-26	138.33	1.91	1.40%	142.37 138.00	140.29	101,217,700	-455,800	-0.45%	520,300 1,917,800	-72.87%
JINDALSTEL	30-Mar-26	1,183.60	42.40	3.72%	1,197.60 1,154.70	1,184.34	10,491,250	-400,000	-3.67%	3,467,500 2,202,500	57.43%
PATANJALI	30-Mar-26	474.95	1.20	0.25%	482.50 473.25	478.39	36,672,300	-394,200	-1.06%	2,422,800 2,376,000	1.97%
HUDCO	30-Mar-26	172.06	1.03	0.60%	176.61 168.53	173.87	35,575,500	-313,575	-0.87%	4,800,750 5,253,075	-8.61%
SBIN	30-Mar-26	1,058.60	9.50	0.91%	1,085.90 1,054.50	1,070.01	67,179,750	-295,500	-0.44%	16,484,250 14,898,000	10.65%
TRENT	30-Mar-26	3,557.00	73.50	2.11%	3,593.80 3,488.40	3,560.30	5,486,400	-275,800	-4.79%	1,061,100 837,700	26.67%
BAJAJFINSV	30-Mar-26	1,719.00	2.70	0.16%	1,737.40 1,704.70	1,717.68	10,802,000	-260,000	-2.35%	1,342,750 1,495,000	-10.18%
AUROPHARMA	30-Mar-26	1,289.30	39.10	3.13%	1,297.00 1,258.30	1,282.43	20,680,550	-257,950	-1.23%	2,128,500 1,259,500	69.00%
PIDILITIND	30-Mar-26	1,337.20	24.60	1.87%	1,356.40 1,330.00	1,340.30	7,667,000	-256,000	-3.23%	1,401,000 1,943,000	-27.90%
SUNPHARMA	30-Mar-26	1,773.00	27.60	1.58%	1,779.50 1,754.50	1,772.11	20,517,000	-233,100	-1.12%	2,296,000 2,187,850	4.94%
PAYTM	30-Mar-26	1,050.30	9.00	0.86%	1,070.00 1,046.10	1,056.07	18,349,750	-230,550	-1.24%	2,963,800 3,389,375	-12.56%
ADANIENT	30-Mar-26	1,927.30	12.90	0.67%	1,963.20 1,920.00	1,941.96	14,894,727	-223,407	-1.48%	1,496,178 2,764,314	-45.88%
HINDPETRO	30-Mar-26	337.55	12.25	3.77%	344.50 331.80	337.53	53,709,075	-198,450	-0.37%	21,469,050 23,803,875	-9.81%
TATATECH	30-Mar-26	541.60	19.25	3.69%	544.75 531.05	538.82	9,524,800	-196,800	-2.02%	1,164,800 1,621,600	-28.17%
LUPIN	30-Mar-26	2,313.00	59.20	2.63%	2,334.10 2,269.90	2,309.56	6,755,800	-194,650	-2.80%	1,377,000 683,400	101.49%
PNBHOUSING	30-Mar-26	791.95	3.65	0.46%	809.95 788.50	799.25	12,760,800	-179,400	-1.39%	1,326,000 2,024,100	-34.49%
KPITTECH	30-Mar-26	665.80	8.00	1.22%	679.00 658.35	667.53	7,224,575	-170,000	-2.30%	1,508,750 1,875,525	-19.56%
UNOMINDA	30-Mar-26	1,050.20	11.40	1.10%	1,073.00 1,030.50	1,063.88	5,094,650	-158,400	-3.02%	1,001,550 846,450	18.32%
TATAELXSI	30-Mar-26	4,213.70	214.70	5.37%	4,280.00 4,094.30	4,205.47	1,674,300	-137,800	-7.60%	880,500 514,200	71.24%
NAUKRI	30-Mar-26	985.40	16.10	1.66%	1,002.10 974.40	988.44	10,535,250	-135,000	-1.27%	1,832,625 1,734,375	5.66%
APLAPOLLO	30-Mar-26	1,979.30	47.50	2.46%	2,000.00 1,948.00	1,980.73	4,781,000	-133,350	-2.71%	616,350 493,850	24.81%
TATASTEEL	30-Mar-26	196.31	5.64	2.96%	199.80 193.42	197.49	155,017,500	-132,000	-0.09%	50,352,500 50,671,500	-0.63%
INDHOTEL	30-Mar-26	618.00	4.25	0.69%	631.95 615.15	622.09	18,649,000	-130,000	-0.69%	2,486,000 2,508,000	-0.88%
EXIDEIND	30-Mar-26	303.25	1.60	0.53%	307.70 302.35	305.12	27,165,600	-129,600	-0.47%	2,066,400 2,507,400	-17.59%
SYNGENE	30-Mar-26	414.45	5.95	1.46%	417.80 409.15	413.98	7,210,000	-119,000	-1.62%	1,523,000 1,046,000	45.60%
POLICYBZR	30-Mar-26	1,494.50	6.30	0.42%	1,528.40 1,489.30	1,504.87	8,040,200	-116,900	-1.43%	1,051,050 3,606,750	-70.86%
ZYDUSLIFE	30-Mar-26	889.35	13.60	1.55%	896.40 876.45	889.35	8,690,400	-111,600	-1.27%	880,200 1,091,700	-19.37%
M&M	30-Mar-26	3,067.30	16.20	0.53%	3,111.00 3,046.20	3,071.78	17,564,400	-100,200	-0.57%	2,720,400 2,679,200	1.54%
MIDCPNIFTY	30-Mar-26	12,609.10	88.35	0.71%	12,776.75 12,558.40	12,670.61	2,720,640	-98,160	-3.48%	794,400 887,040	-10.44%
GMRAIRPORT	30-Mar-26	90.88	2.23	2.52%	93.01 89.27	91.87	130,788,225	-90,675	-0.07%	25,123,950 40,587,525	-38.10%
CROMPTON	30-Mar-26	243.70	1.55	0.64%	247.80 242.85	245.34	43,011,000	-84,600	-0.20%	1,614,600 4,325,400	-62.67%
TATAPOWER	30-Mar-26	403.25	4.65	1.17%	419.10 401.25	410.88	54,551,900	-79,750	-0.15%	27,177,350 13,615,500	99.61%
KALYANKJIL	30-Mar-26	384.50	11.10	2.97%	390.40 377.75	385.73	23,163,950	-78,725	-0.34%	2,505,100 2,675,475	-6.37%
EICHERMOT	30-Mar-26	6,903.00	98.00	1.44%	6,920.00 6,816.50	6,890.37	3,454,700	-71,800	-2.04%	418,500 698,600	-40.09%
BDL	30-Mar-26	1,252.40	0.60	0.05%	1,285.20 1,243.60	1,262.26	4,335,800	-66,850	-1.52%	889,700 1,599,500	-44.38%
INDIGO	30-Mar-26	4,153.00	4.30	0.10%	4,254.70 4,142.60	4,194.65	8,593,950	-60,600	-0.70%	1,627,950 2,697,750	-39.66%
KAYNES	30-Mar-26	3,622.30	52.40	1.47%	3,717.70 3,605.20	3,657.19	3,574,600	-59,500	-1.64%	609,500 450,100	35.41%
MPHASIS	30-Mar-26	2,091.80	43.50	2.12%	2,108.00 2,066.20	2,087.80	5,387,525	-58,850	-1.08%	872,300 505,725	72.49%
DIXON	30-Mar-26	10,344.00	208.00	2.05%	10,481.00 10,219.00	10,359.54	2,558,100	-58,550	-2.24%	560,100 775,450	-27.77%
DIVISLAB	30-Mar-26	6,115.00	138.00	2.31%	6,186.00 6,020.50	6,109.75	2,357,400	-55,900	-2.32%	306,200 261,100	17.27%
LICI	30-Mar-26	773.00	9.15	1.20%	779.00 768.95	774.32	8,735,300	-55,300	-0.63%	1,360,800 1,291,500	5.37%
INDIANB	30-Mar-26	874.65	13.30	1.54%	898.60 866.70	884.69	8,636,000	-55,000	-0.63%	3,364,000 2,189,000	53.68%
MUTHOOTFIN	30-Mar-26	3,302.20	3.10	0.09%	3,322.80 3,245.00	3,280.99	2,976,875	-55,000	-1.81%	1,786,125 1,647,525	8.41%
GMRAIRPORT	26-May-26	91.91	1.96	2.18%	94.00 91.60	93.01	1,834,425	-48,825	-2.59%	369,675 864,900	-57.26%
HINDUNILVR	30-Mar-26	2,096.40	14.90	0.72%	2,103.70 2,073.00	2,088.05	16,284,600	-46,500	-0.28%	1,857,300 2,001,000	-7.18%
DELHIVERY	28-Apr-26	425.40	9.90	2.38%	430.85 419.95	425.80	522,900	-43,575	-7.69%	458,575 352,750	30.00%
CUMMINSIND	30-Mar-26	4,609.10	90.70	2.01%	4,659.80 4,558.90	4,617.67	3,422,200	-42,200	-1.22%	679,400 646,200	5.14%
COLPAL	30-Mar-26	1,895.30	8.70	0.46%	1,923.30 1,890.80	1,906.31	6,341,850	-40,275	-0.63%	664,875 1,055,925	-37.03%
ABB	30-Mar-26	6,295.50	91.50	1.47%	6,378.00 6,217.50	6,319.83	1,989,250	-39,250	-1.93%	433,500 447,000	-3.02%
TORNTPOWER	30-Mar-26	1,457.10	10.30	0.71%	1,499.40 1,448.20	1,467.81	3,318,825	-37,825	-1.13%	859,350 462,825	85.67%
APOLLOHOSP	30-Mar-26	7,345.50	83.00	1.14%	7,446.00 7,227.50	7,365.81	2,287,250	-37,250	-1.60%	465,125 361,875	28.53%
BHARATFORG	30-Mar-26	1,715.20	8.60	0.50%	1,756.10 1,708.00	1,728.10	7,434,500	-30,500	-0.41%	1,786,500 2,493,000	-28.34%
POWERINDIA	30-Mar-26	25,100.00	475.00	1.93%	25,635.00 24,900.00	25,327.52	268,100	-21,550	-7.44%	132,000 69,500	89.93%
ADANIENT	28-Apr-26	1,932.00	13.50	0.70%	1,968.70 1,927.20	1,952.30	3,354,195	-20,703	-0.61%	566,088 866,745	-34.69%
360ONE	30-Mar-26	1,051.00	11.60	1.12%	1,056.50 1,037.70	1,046.22	2,569,000	-17,500	-0.68%	365,000 757,500	-51.82%
OFSS	30-Mar-26	6,568.00	209.50	3.29%	6,663.00 6,400.50	6,565.45	1,491,600	-14,325	-0.95%	177,075 132,525	33.62%
POWERGRID	26-May-26	301.85	1.10	0.37%	307.65 300.85	303.96	290,700	-13,300	-4.38%	83,600 93,100	-10.20%
IEX	26-May-26	121.58	2.45	2.06%	122.70 120.79	121.77	4,308,750	-11,250	-0.26%	150,000 326,250	-54.02%
JSWENERGY	30-Mar-26	506.90	0.45	0.09%	523.15 505.90	514.57	25,725,000	-10,000	-0.04%	5,644,000 4,329,000	30.38%
IOC	26-May-26	147.09	3.15	2.19%	149.00 145.85	147.83	1,438,125	-9,750	-0.67%	385,125 536,250	-28.18%
INDIGO	26-May-26	4,200.00	9.80	0.23%	4,275.00 4,188.80	4,235.21	378,300	-6,600	-1.71%	44,550 51,450	-13.41%
LAURUSLABS	26-May-26	996.80	40.00	4.18%	1,001.00 972.00	989.92	205,700	-5,950	-2.81%	25,500 62,900	-59.46%
BANKBARODA	26-May-26	282.35	5.70	2.06%	286.00 281.00	283.81	7,113,600	-5,850	-0.08%	239,850 389,025	-38.35%
BANKINDIA	26-May-26	152.00	3.68	2.48%	154.34 151.05	152.96	462,800	-5,200	-1.11%	249,600 187,200	33.33%
KALYANKJIL	26-May-26	387.30	10.30	2.73%	393.75 383.35	389.75	316,075	-4,700	-1.47%	62,275 43,475	43.24%
SAIL	26-May-26	156.27	0.81	0.52%	156.27 156.27	156.27	540,500	-4,700	-0.86%	4,700 18,800	-75.00%
TVSMOTOR	26-May-26	3,487.60	15.40	0.44%	3,547.00 3,475.00	3,508.93	63,700	-4,550	-6.67%	9,275 14,525	-36.14%
UNIONBANK	26-May-26	179.37	5.21	2.99%	181.83 178.20	180.00	6,783,525	-4,425	-0.07%	747,825 349,575	113.92%
SAMMAANCAP	26-May-26	142.25	3.27	2.35%	142.63 142.25	142.44	184,900	-4,300	-2.27%	8,600 30,100	-71.43%
PAYTM	26-May-26	1,070.00	15.70	1.49%	1,079.00 1,060.00	1,068.88	58,000	-3,625	-5.88%	18,850 29,725	-36.59%
INDUSTOWER	26-May-26	442.00	9.05	2.09%	442.85 441.00	441.85	125,800	-3,400	-2.63%	11,900 25,500	-53.33%
BOSCHLTD	30-Mar-26	30,325.00	85.00	0.28%	30,860.00 30,265.00	30,520.15	212,725	-3,300	-1.53%	35,175 38,125	-7.74%
TECHM	26-May-26	1,398.40	44.20	3.26%	1,401.00 1,390.00	1,394.53	52,200	-1,800	-3.33%	23,400 21,000	11.43%
PNBHOUSING	28-Apr-26	795.70	2.70	0.34%	814.15 795.00	805.93	971,100	-1,300	-0.13%	148,200 527,800	-71.92%
GLENMARK	26-May-26	2,208.00	83.60	3.94%	2,208.00 2,162.00	2,187.93	12,000	-1,125	-8.57%	3,000 5,250	-42.86%
UNOMINDA	26-May-26	1,063.40	16.90	1.61%	1,080.70 1,063.40	1,074.03	8,250	-1,100	-11.76%	1,650 1,650	0.00%
INDIANB	26-May-26	882.00	17.45	2.02%	903.45 881.00	892.44	32,000	-1,000	-3.03%	21,000 9,000	133.33%
FORTIS	26-May-26	840.00	8.20	0.99%	840.80 835.00	838.80	37,200	-775	-2.04%	3,875 5,425	-28.57%
TITAN	30-Mar-26	4,103.30	55.00	1.36%	4,145.40 4,041.00	4,116.86	9,139,725	-700	-0.01%	936,425 987,700	-5.19%
INFY	26-May-26	1,256.80	25.80	2.10%	1,262.20 1,235.90	1,252.60	1,925,200	-400	-0.02%	231,200 244,800	-5.56%
TORNTPHARM	26-May-26	4,270.50	20.50	0.48%	4,270.50 4,270.50	4,270.50	2,250	-250	-10.00%	250 2,000	-87.50%
ULTRACEMCO	26-May-26	11,050.00	102.00	0.93%	11,080.00 11,015.00	11,046.33	9,350	-100	-1.06%	900 3,650	-75.34%
BAJAJ-AUTO	26-May-26	9,030.00	127.50	1.43%	9,102.00 8,985.00	9,045.72	7,275	-75	-1.02%	1,350 2,325	-41.94%
NIFTYNXT50	30-Mar-26	63,705.60	192.60	0.30%	64,887.80 63,665.00	64,299.44	18,550	-50	-0.27%	6,900 12,175	-43.33%
PAGEIND	26-May-26	31,950.00	840.00	2.70%	32,300.00 31,495.00	31,947.50	1,905	-30	-1.55%	480 180	166.67%
BOSCHLTD	26-May-26	30,960.00	515.00	1.69%	30,960.00 30,740.00	30,823.33	825	-25	-2.94%	75 475	-84.21%