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

Dec 17, 09:28

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
YESBANK	30-Dec-25	21.64	0.10	0.46%	21.69 21.53	21.62	989,228,800	-559,800	-0.06%	5,473,600 62,386,600	-91.23%
LTF	30-Dec-25	306.30	4.75	1.58%	307.10 301.10	306.03	38,440,130	-397,118	-1.02%	2,226,538 6,389,584	-65.15%
CANBK	30-Dec-25	149.54	2.11	1.43%	149.67 146.90	148.84	124,625,250	-384,750	-0.31%	6,054,750 20,560,500	-70.55%
PNB	30-Dec-25	118.45	1.05	0.89%	118.69 117.46	118.15	214,240,000	-256,000	-0.12%	4,184,000 22,088,000	-81.06%
BANKINDIA	30-Dec-25	142.05	2.04	1.46%	142.28 139.83	141.35	48,869,600	-239,200	-0.49%	1,242,800 4,778,800	-73.99%
UNIONBANK	30-Dec-25	154.09	0.87	0.57%	154.82 152.67	154.01	68,224,650	-225,675	-0.33%	1,092,975 6,363,150	-82.82%
BANKBARODA	30-Dec-25	285.85	2.45	0.86%	286.20 283.05	285.21	81,481,725	-198,900	-0.24%	1,485,900 9,193,275	-83.84%
SAIL	30-Dec-25	130.44	0.63	0.49%	130.69 129.51	130.20	159,334,700	-183,300	-0.11%	1,410,000 14,555,900	-90.31%
SAMMAANCAP	30-Dec-25	147.66	0.15	0.10%	148.50 147.50	147.81	89,341,100	-159,100	-0.18%	1,143,800 10,629,600	-89.24%
AXISBANK	30-Dec-25	1,235.30	10.90	0.89%	1,236.00 1,222.40	1,231.98	69,223,750	-133,125	-0.19%	1,361,250 19,624,375	-93.06%
TATAMOTORS	30-Dec-25	410.50	5.40	1.33%	411.00 408.00	409.92	82,465,600	-98,400	-0.12%	202,400 202,400	0.00%
TMPV	30-Dec-25	348.35	2.00	0.58%	348.40 345.80	347.63	82,465,600	-98,400	-0.12%	964,800 8,210,400	-88.25%
SHRIRAMFIN	27-Jan-26	877.85	22.45	2.62%	881.25 859.00	874.06	2,669,700	-70,125	-2.56%	569,250 530,475	7.31%
GAIL	30-Dec-25	170.80	1.83	1.08%	170.90 168.87	170.05	89,913,600	-69,300	-0.08%	1,165,500 8,158,500	-85.71%
PFC	30-Dec-25	337.85	0.70	0.21%	339.15 336.15	338.31	76,124,100	-67,600	-0.09%	423,800 4,327,700	-90.21%
NTPC	30-Dec-25	321.80	0.50	0.16%	322.30 319.90	321.51	84,291,000	-66,000	-0.08%	549,000 5,676,000	-90.33%
MANAPPURAM	30-Dec-25	286.85	3.00	1.06%	287.70 284.00	286.72	39,213,000	-60,000	-0.15%	612,000 3,045,000	-79.90%
IDFCFIRSTB	24-Feb-26	84.90	0.45	0.53%	84.90 84.68	84.80	3,904,775	-55,650	-1.41%	74,200 1,919,925	-96.14%
NMDC	30-Dec-25	77.46	0.15	0.19%	77.63 76.87	77.29	319,815,000	-54,000	-0.02%	1,647,000 23,341,500	-92.94%
PNBHOUSING	30-Dec-25	915.25	1.75	0.19%	918.90 910.00	916.38	15,663,700	-39,000	-0.25%	174,850 1,301,300	-86.56%
MANAPPURAM	27-Jan-26	288.55	2.85	1.00%	289.00 286.20	288.03	1,299,000	-30,000	-2.26%	108,000 507,000	-78.70%
NIFTY	30-Dec-25	25,995.00	54.30	0.21%	25,999.00 25,925.00	25,973.01	16,116,600	-25,950	-0.16%	477,000 4,331,250	-88.99%
LICHSGFIN	30-Dec-25	530.25	3.35	0.64%	531.25 526.80	529.72	32,718,000	-25,000	-0.08%	223,000 1,836,000	-87.85%
GAIL	24-Feb-26	172.48	1.60	0.94%	172.48 171.00	171.85	1,247,400	-22,050	-1.74%	31,500 223,650	-85.92%
BANKINDIA	27-Jan-26	142.77	1.86	1.32%	143.03 140.18	142.42	2,678,000	-20,800	-0.77%	161,200 852,800	-81.10%
LTF	27-Jan-26	307.95	4.50	1.48%	308.50 306.00	307.39	1,777,500	-20,250	-1.13%	245,250 454,500	-46.04%
HINDPETRO	27-Jan-26	473.50	4.60	0.98%	474.00 470.10	472.53	1,194,750	-18,225	-1.50%	62,775 475,875	-86.81%
PETRONET	30-Dec-25	268.60	3.20	1.21%	268.90 265.45	267.71	43,815,600	-16,200	-0.04%	532,800 1,935,000	-72.47%
PETRONET	27-Jan-26	270.25	3.05	1.14%	270.35 267.25	269.40	3,338,300	-9,500	-0.28%	62,700 541,500	-88.42%
GAIL	27-Jan-26	171.67	1.69	0.99%	171.69 169.79	170.83	8,942,850	-9,450	-0.11%	182,700 2,501,100	-92.70%
ZYDUSLIFE	30-Dec-25	921.50	3.80	0.41%	921.90 916.15	920.11	10,505,700	-8,100	-0.08%	60,300 845,100	-92.86%
BANDHANBNK	30-Dec-25	150.19	0.35	0.23%	150.50 149.87	150.10	106,437,600	-7,200	-0.01%	39,600 543,600	-92.72%
IREDA	27-Jan-26	133.60	0.44	0.33%	133.64 132.85	133.39	10,705,350	-6,900	-0.06%	75,900 1,414,500	-94.63%
CHOLAFIN	30-Dec-25	1,734.70	16.70	0.97%	1,736.40 1,711.20	1,730.82	13,490,625	-6,250	-0.05%	150,000 903,125	-83.39%
NYKAA	30-Dec-25	248.25	0.60	0.24%	248.50 246.70	247.80	54,740,625	-6,250	-0.01%	100,000 5,331,250	-98.12%
LAURUSLABS	27-Jan-26	1,025.00	14.10	1.39%	1,025.00 1,013.50	1,023.16	1,194,250	-5,100	-0.43%	91,800 297,500	-69.14%
LAURUSLABS	30-Dec-25	1,018.00	13.00	1.29%	1,019.80 1,005.00	1,015.88	15,001,650	-5,100	-0.03%	376,550 1,598,850	-76.45%
SHRIRAMFIN	24-Feb-26	881.70	25.55	2.98%	884.00 870.30	876.66	225,225	-4,950	-2.15%	36,300 14,025	158.82%
ETERNAL	24-Feb-26	290.65	2.35	0.82%	290.80 289.65	290.51	1,668,400	-4,850	-0.29%	31,525 623,225	-94.94%
LTF	24-Feb-26	309.55	4.90	1.61%	309.55 307.70	308.76	182,250	-4,500	-2.41%	11,250 33,750	-66.67%
LTIM	27-Jan-26	6,306.00	41.50	0.66%	6,321.50 6,286.00	6,309.99	155,100	-4,500	-2.82%	9,150 40,650	-77.49%
DELHIVERY	30-Dec-25	403.25	0.30	0.07%	403.65 400.65	402.02	15,191,075	-4,150	-0.03%	130,725 2,234,775	-94.15%
BSE	24-Feb-26	2,672.70	25.20	0.95%	2,673.40 2,650.00	2,668.43	193,125	-3,750	-1.90%	9,375 42,000	-77.68%
TMPV	24-Feb-26	352.05	1.55	0.44%	352.15 350.80	351.73	1,368,800	-3,200	-0.23%	9,600 193,600	-95.04%
NYKAA	24-Feb-26	247.35	1.10	0.45%	247.35 247.00	247.17	140,625	-3,125	-2.17%	6,250 50,000	-87.50%
ABCAPITAL	24-Feb-26	357.85	5.30	1.50%	357.85 356.60	357.35	427,800	-3,100	-0.72%	12,400 89,900	-86.21%
BANKBARODA	24-Feb-26	289.20	2.05	0.71%	289.20 287.00	288.58	614,250	-2,925	-0.47%	20,475 81,900	-75.00%
PAYTM	27-Jan-26	1,297.40	8.40	0.65%	1,302.00 1,294.00	1,298.13	663,375	-2,900	-0.44%	20,300 299,425	-93.22%
MPHASIS	30-Dec-25	2,890.30	23.40	0.82%	2,894.00 2,865.70	2,885.94	6,269,175	-2,475	-0.04%	72,050 590,700	-87.80%
JIOFIN	24-Feb-26	300.20	1.05	0.35%	300.20 299.45	299.60	2,855,250	-2,350	-0.08%	25,850 270,250	-90.43%
INDIANB	30-Dec-25	779.15	4.40	0.57%	782.05 770.65	778.67	11,294,000	-2,000	-0.02%	145,000 2,146,000	-93.24%
JSWENERGY	27-Jan-26	482.50	0.25	0.05%	482.95 481.65	482.05	1,786,000	-2,000	-0.11%	16,000 527,000	-96.96%
GODREJPROP	27-Jan-26	2,050.70	9.60	0.47%	2,054.40 2,034.60	2,044.84	316,250	-1,925	-0.61%	9,625 110,000	-91.25%
CGPOWER	24-Feb-26	693.35	12.70	1.87%	693.35 687.65	690.47	81,600	-1,700	-2.04%	3,400 10,200	-66.67%
ITC	30-Dec-25	403.90	0.70	0.17%	404.65 403.25	403.90	156,937,600	-1,600	-0.00%	444,800 13,870,400	-96.79%
TORNTPOWER	30-Dec-25	1,288.40	2.90	0.23%	1,291.30 1,281.90	1,288.57	2,562,750	-1,500	-0.06%	15,750 880,125	-98.21%
BSE	27-Jan-26	2,663.00	29.40	1.12%	2,664.00 2,631.70	2,650.36	1,133,625	-1,125	-0.10%	53,625 610,500	-91.22%
MPHASIS	27-Jan-26	2,908.70	26.70	0.93%	2,910.00 2,876.40	2,902.64	90,200	-1,100	-1.20%	8,800 52,250	-83.16%
AUBANK	24-Feb-26	1,000.50	7.60	0.77%	1,000.50 999.95	1,000.09	206,000	-1,000	-0.48%	5,000 66,000	-92.42%
RELIANCE	27-Jan-26	1,562.80	7.00	0.45%	1,563.90 1,556.80	1,561.46	9,248,000	-1,000	-0.01%	84,500 974,500	-91.33%
APOLLOHOSP	30-Dec-25	7,092.50	25.00	0.35%	7,094.50 7,074.00	7,086.24	3,148,875	-875	-0.03%	12,875 318,750	-95.96%
LUPIN	24-Feb-26	2,147.00	26.90	1.27%	2,147.80 2,142.10	2,145.63	18,275	-850	-4.44%	1,275 1,275	0.00%
KPITTECH	30-Dec-25	1,176.00	2.50	0.21%	1,180.10 1,166.80	1,174.61	3,446,000	-800	-0.02%	44,000 1,192,800	-96.31%
HCLTECH	24-Feb-26	1,669.00	2.10	0.13%	1,669.00 1,659.70	1,666.60	86,450	-700	-0.80%	1,750 44,100	-96.03%
INDUSINDBK	24-Feb-26	855.75	0.35	0.04%	855.75 851.80	854.19	373,100	-700	-0.19%	3,500 30,100	-88.37%
UNOMINDA	30-Dec-25	1,268.70	10.00	0.79%	1,268.90 1,252.50	1,263.97	4,209,150	-550	-0.01%	26,400 2,444,750	-98.92%
TCS	24-Feb-26	3,260.50	17.20	0.53%	3,267.70 3,257.80	3,262.31	181,475	-525	-0.29%	1,750 38,325	-95.43%
ALKEM	30-Dec-25	5,697.00	25.50	0.45%	5,710.00 5,670.00	5,694.23	1,584,000	-500	-0.03%	14,125 78,500	-82.01%
ASIANPAINT	27-Jan-26	2,809.90	1.00	0.04%	2,815.00 2,802.00	2,808.38	401,500	-500	-0.12%	10,000 115,750	-91.36%
CUMMINSIND	27-Jan-26	4,545.00	9.80	0.22%	4,545.00 4,525.70	4,535.46	61,800	-400	-0.64%	600 29,000	-97.93%
PHOENIXLTD	30-Dec-25	1,789.30	6.50	0.36%	1,806.90 1,786.30	1,790.79	3,220,350	-350	-0.01%	13,650 336,700	-95.95%
GRASIM	27-Jan-26	2,822.50	1.50	0.05%	2,822.50 2,812.10	2,816.85	905,750	-250	-0.03%	2,500 65,500	-96.18%
LT	24-Feb-26	4,124.90	7.90	0.19%	4,129.10 4,111.00	4,121.66	74,900	-175	-0.23%	525 4,550	-88.46%
ALKEM	27-Jan-26	5,722.50	27.50	0.48%	5,738.50 5,713.50	5,724.46	17,000	-125	-0.73%	1,625 5,500	-70.45%
MCX	24-Feb-26	10,321.00	28.00	0.27%	10,321.00 10,321.00	10,321.00	45,250	-125	-0.28%	125 5,375	-97.67%
POWERINDIA	27-Jan-26	19,670.00	245.00	1.26%	19,670.00 19,450.00	19,560.00	13,700	-100	-0.72%	500 2,950	-83.05%
DIVISLAB	27-Jan-26	6,408.50	33.00	0.52%	6,410.00 6,385.00	6,401.53	78,800	-100	-0.13%	1,400 11,700	-88.03%
PERSISTENT	27-Jan-26	6,342.50	48.50	0.77%	6,347.00 6,294.00	6,329.58	94,300	-100	-0.11%	3,500 40,400	-91.34%
SHREECEM	27-Jan-26	26,300.00	115.00	0.44%	26,310.00 26,240.00	26,281.25	30,625	-25	-0.08%	300 11,050	-97.29%