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

Jan 09, 09:19

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
UNIONBANK	24-Feb-26	164.70	1.96	1.20%	165.18 164.12	164.76	2,398,350	-123,900	-4.91%	415,950 53,100	683.33%
BEL	27-Jan-26	424.40	6.90	1.65%	426.20 418.85	424.11	116,029,200	-112,575	-0.10%	3,340,200 4,557,150	-26.70%
IDFCFIRSTB	27-Jan-26	86.98	0.72	0.83%	86.98 85.69	86.60	288,981,175	-102,025	-0.04%	2,671,200 575,050	364.52%
BANDHANBNK	27-Jan-26	145.84	0.55	0.38%	146.29 144.67	145.80	124,326,000	-75,600	-0.06%	392,400 295,200	32.93%
BAJFINANCE	27-Jan-26	978.30	4.50	0.46%	980.25 974.50	978.81	96,671,250	-59,250	-0.06%	285,750 525,750	-45.65%
TCS	27-Jan-26	3,205.80	23.10	0.73%	3,209.80 3,170.00	3,204.30	17,620,750	-43,050	-0.24%	222,950 855,050	-73.93%
NHPC	24-Feb-26	82.88	1.33	1.63%	82.88 82.61	82.78	4,812,800	-32,000	-0.66%	166,400 115,200	44.44%
INDIANB	27-Jan-26	840.00	8.95	1.08%	842.50 834.55	840.68	9,086,000	-30,000	-0.33%	148,000 85,000	74.12%
LTF	27-Jan-26	308.25	0.55	0.18%	309.90 305.75	308.88	39,001,500	-27,000	-0.07%	204,750 978,750	-79.08%
BDL	27-Jan-26	1,570.00	30.50	1.98%	1,572.00 1,537.90	1,565.31	4,541,250	-26,250	-0.57%	180,950 236,950	-23.63%
DLF	27-Jan-26	694.95	1.05	0.15%	695.50 691.25	693.43	48,915,075	-24,750	-0.05%	245,025 942,150	-73.99%
POWERGRID	24-Feb-26	262.10	3.25	1.26%	262.60 261.50	262.09	11,170,100	-24,700	-0.22%	112,100 38,000	195.00%
VBL	27-Jan-26	503.50	1.25	0.25%	504.15 498.30	502.11	50,747,625	-23,625	-0.05%	147,375 307,125	-52.01%
ONGC	24-Feb-26	236.25	3.74	1.61%	239.00 234.85	236.49	4,898,250	-20,250	-0.41%	128,250 20,250	533.33%
MAZDOCK	27-Jan-26	2,557.20	67.30	2.70%	2,564.20 2,496.90	2,544.72	4,935,600	-19,600	-0.40%	152,800 139,000	9.93%
BEL	24-Feb-26	426.30	6.85	1.63%	427.50 422.50	425.93	5,633,025	-18,525	-0.33%	266,475 377,625	-29.43%
COFORGE	27-Jan-26	1,666.20	15.40	0.93%	1,673.80 1,657.20	1,667.88	15,897,375	-17,625	-0.11%	115,875 201,750	-42.57%
HDFCAMC	27-Jan-26	2,594.60	1.60	0.06%	2,603.30 2,580.10	2,594.04	6,573,900	-14,400	-0.22%	63,900 33,900	88.50%
PETRONET	24-Feb-26	293.35	7.60	2.66%	295.10 292.50	293.63	1,732,800	-13,300	-0.76%	74,100 7,600	875.00%
CONCOR	27-Jan-26	520.10	1.45	0.28%	522.00 516.00	520.20	31,322,500	-12,500	-0.04%	223,750 275,000	-18.64%
ONGC	30-Mar-26	237.81	3.52	1.50%	240.00 236.57	237.85	479,250	-11,250	-2.29%	24,750 2,250	1,000.00%
VEDL	30-Mar-26	615.00	7.75	1.28%	615.00 608.60	612.17	588,800	-10,350	-1.73%	29,900 32,200	-7.14%
ASHOKLEY	24-Feb-26	184.50	1.76	0.96%	184.60 182.75	183.91	6,740,000	-10,000	-0.15%	100,000 25,000	300.00%
FEDERALBNK	24-Feb-26	259.40	1.60	0.62%	259.75 259.00	259.42	2,280,000	-10,000	-0.44%	60,000 0	-
IOC	27-Jan-26	157.30	0.57	0.36%	157.74 155.10	157.01	102,696,750	-9,750	-0.01%	682,500 1,238,250	-44.88%
TATATECH	27-Jan-26	663.45	0.25	0.04%	663.75 657.90	661.80	10,648,000	-8,800	-0.08%	109,600 413,600	-73.50%
COLPAL	24-Feb-26	2,085.00	22.70	1.10%	2,085.00 2,072.20	2,079.44	324,675	-8,100	-2.43%	9,000 1,575	471.43%
AMBUJACEM	27-Jan-26	547.80	0.10	0.02%	549.70 546.40	547.95	50,385,300	-7,350	-0.01%	130,200 434,700	-70.05%
NIFTY	27-Jan-26	26,011.60	26.00	0.10%	26,031.60 25,962.00	26,011.54	16,255,785	-6,435	-0.04%	289,185 254,215	13.76%
MANAPPURAM	24-Feb-26	313.30	1.80	0.58%	314.00 313.15	313.62	909,000	-6,000	-0.66%	15,000 132,000	-88.64%
HAL	27-Jan-26	4,537.20	39.80	0.88%	4,552.10 4,473.10	4,527.30	8,731,350	-5,850	-0.07%	80,400 177,000	-54.58%
COALINDIA	24-Feb-26	425.20	0.95	0.22%	426.25 424.35	425.23	3,620,700	-5,400	-0.15%	17,550 36,450	-51.85%
INDUSTOWER	30-Mar-26	458.25	20.15	4.60%	458.50 455.30	457.08	151,300	-5,100	-3.26%	23,800 8,500	180.00%
FEDERALBNK	27-Jan-26	258.05	1.55	0.60%	258.55 256.70	258.02	53,590,000	-5,000	-0.01%	715,000 100,000	615.00%
DMART	27-Jan-26	3,845.50	43.90	1.15%	3,845.50 3,790.00	3,825.48	5,371,500	-4,800	-0.09%	86,850 89,850	-3.34%
IRFC	24-Feb-26	125.09	0.24	0.19%	125.40 124.71	125.17	5,933,000	-4,250	-0.07%	106,250 80,750	31.58%
FORTIS	24-Feb-26	931.30	4.30	0.46%	932.90 922.75	928.97	189,875	-3,875	-2.00%	8,525 1,550	450.00%
NATIONALUM	30-Mar-26	340.40	5.85	1.75%	340.75 334.00	339.82	408,750	-3,750	-0.91%	37,500 56,250	-33.33%
PIDILITIND	27-Jan-26	1,512.20	5.10	0.34%	1,517.20 1,502.80	1,512.38	7,529,500	-3,500	-0.05%	38,000 15,000	153.33%
INFY	24-Feb-26	1,644.30	15.70	0.96%	1,644.30 1,625.00	1,638.98	1,166,400	-3,200	-0.27%	18,000 5,600	221.43%
HAVELLS	24-Feb-26	1,508.80	18.30	1.23%	1,509.20 1,495.90	1,505.91	198,000	-3,000	-1.49%	13,500 1,500	800.00%
BEL	30-Mar-26	421.10	0.10	0.02%	0.00 0.00	0.00	776,625	-2,850	-0.37%	0 25,650	-
SBICARD	27-Jan-26	875.60	3.20	0.37%	877.90 866.25	875.81	16,494,400	-2,400	-0.01%	84,000 129,600	-35.19%
TCS	24-Feb-26	3,226.10	25.30	0.79%	3,226.90 3,212.00	3,221.47	866,425	-2,275	-0.26%	16,625 33,775	-50.78%
COFORGE	24-Feb-26	1,675.00	17.60	1.06%	1,680.00 1,667.70	1,674.10	600,750	-2,250	-0.37%	9,750 28,875	-66.23%
KPITTECH	27-Jan-26	1,188.80	9.50	0.81%	1,189.90 1,167.20	1,186.16	3,289,500	-2,125	-0.06%	24,225 416,500	-94.18%
INDUSINDBK	24-Feb-26	892.00	3.10	0.35%	892.00 889.20	891.20	1,598,800	-2,100	-0.13%	4,900 14,700	-66.67%
LICI	24-Feb-26	845.00	0.55	0.07%	845.00 842.50	843.95	931,000	-2,100	-0.23%	4,900 1,400	250.00%
MAZDOCK	24-Feb-26	2,568.00	65.30	2.61%	2,578.00 2,506.00	2,554.38	275,400	-2,000	-0.72%	16,000 10,000	60.00%
ICICIGI	27-Jan-26	1,922.60	6.70	0.35%	1,932.10 1,915.90	1,925.13	5,066,100	-1,950	-0.04%	24,050 50,700	-52.56%
PGEL	24-Feb-26	615.30	2.40	0.39%	616.35 612.35	615.01	335,350	-1,900	-0.56%	12,350 7,600	62.50%
MAZDOCK	30-Mar-26	2,572.90	53.20	2.11%	2,574.90 2,555.00	2,563.31	11,000	-1,800	-14.06%	2,200 0	-
ASIANPAINT	24-Feb-26	2,844.20	30.80	1.09%	2,850.00 2,810.00	2,842.09	299,750	-1,750	-0.58%	8,000 8,000	0.00%
COLPAL	27-Jan-26	2,090.40	36.30	1.77%	2,093.10 2,043.10	2,076.82	6,772,500	-1,350	-0.02%	105,300 13,950	654.84%
TATAELXSI	27-Jan-26	5,764.00	37.00	0.65%	5,775.00 5,719.00	5,753.48	1,513,200	-1,300	-0.09%	17,200 151,300	-88.63%
AUBANK	24-Feb-26	1,008.00	7.90	0.79%	1,008.00 1,005.25	1,006.78	455,000	-1,000	-0.22%	6,000 5,000	20.00%
LTIM	27-Jan-26	6,077.00	32.00	0.53%	6,088.50 6,051.00	6,074.66	2,326,500	-900	-0.04%	10,200 20,400	-50.00%
IRCTC	24-Feb-26	659.35	0.95	0.14%	660.00 656.40	658.11	2,858,625	-875	-0.03%	14,000 20,125	-30.43%
KPITTECH	24-Feb-26	1,186.10	8.20	0.70%	1,186.10 1,175.60	1,180.85	173,400	-850	-0.49%	850 15,300	-94.44%
DLF	30-Mar-26	703.00	0.75	0.11%	703.00 700.00	701.18	130,350	-825	-0.63%	23,100 9,075	154.55%
UNITDSPR	27-Jan-26	1,356.20	3.40	0.25%	1,359.10 1,350.10	1,354.90	12,744,400	-800	-0.01%	26,000 48,000	-45.83%
HAL	30-Mar-26	4,574.00	47.80	1.06%	4,574.00 4,513.00	4,554.66	57,450	-750	-1.29%	1,350 1,650	-18.18%
TVSMOTOR	27-Jan-26	3,859.00	42.50	1.11%	3,862.60 3,800.60	3,846.76	7,627,725	-525	-0.01%	26,600 69,125	-61.52%
CUMMINSIND	27-Jan-26	4,190.00	51.60	1.25%	4,205.00 4,144.30	4,186.82	3,662,600	-400	-0.01%	65,000 132,600	-50.98%
INFY	30-Mar-26	1,654.00	14.50	0.88%	1,654.00 1,648.00	1,651.04	150,000	-400	-0.27%	4,800 6,800	-29.41%
COLPAL	30-Mar-26	2,088.00	14.20	0.68%	2,088.00 2,085.00	2,086.50	50,400	-225	-0.44%	450 225	100.00%
TATAELXSI	24-Feb-26	5,785.00	43.50	0.76%	5,794.50 5,729.50	5,775.66	50,500	-200	-0.39%	1,500 8,000	-81.25%
PIIND	27-Jan-26	3,269.70	19.70	0.61%	3,270.00 3,245.00	3,257.16	2,274,825	-175	-0.01%	8,050 44,975	-82.10%
BAJAJ-AUTO	24-Feb-26	9,870.00	69.00	0.70%	9,875.00 9,813.00	9,853.36	84,600	-150	-0.18%	1,350 2,925	-53.85%
BRITANNIA	24-Feb-26	6,106.00	28.50	0.47%	6,109.50 6,106.00	6,107.83	18,375	-125	-0.68%	375 3,875	-90.32%
TRENT	30-Mar-26	4,052.00	5.40	0.13%	4,052.00 4,036.30	4,044.23	99,500	-100	-0.10%	800 400	100.00%