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 14, 11:36

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	27-Jan-26	11.19	0.36	3.32%	11.25 10.82	11.07	6,417,954,675	-37,810,275	-0.59%	323,352,900 0	-
CANBK	27-Jan-26	152.80	1.59	1.05%	153.56 150.56	152.19	139,536,000	-573,750	-0.41%	18,130,500 0	-
ITC	27-Jan-26	335.55	0.15	0.04%	336.55 333.85	335.44	211,633,600	-563,200	-0.27%	6,433,600 0	-
BANDHANBNK	27-Jan-26	144.84	0.95	0.66%	144.98 142.05	144.17	121,100,400	-486,000	-0.40%	2,404,800 0	-
SAIL	27-Jan-26	151.77	3.91	2.64%	152.45 148.17	151.13	178,266,300	-305,500	-0.17%	1,536,900 0	-
LICHSGFIN	27-Jan-26	537.60	14.60	2.79%	538.45 521.75	534.16	32,693,000	-258,000	-0.78%	2,452,000 0	-
SAMMAANCAP	27-Jan-26	144.95	2.55	1.79%	145.45 143.00	144.48	111,271,100	-245,100	-0.22%	468,700 0	-
JIOFIN	27-Jan-26	288.20	2.55	0.89%	288.80 283.30	286.73	150,938,150	-239,700	-0.16%	6,063,000 0	-
MAXHEALTH	27-Jan-26	1,036.40	7.00	0.68%	1,039.50 1,022.50	1,033.02	20,565,300	-183,750	-0.89%	767,550 0	-
TATAPOWER	27-Jan-26	369.90	1.10	0.30%	371.10 366.50	369.26	54,440,250	-120,350	-0.22%	1,046,900 0	-
SHRIRAMFIN	27-Jan-26	987.05	6.95	0.71%	991.90 976.25	984.73	42,378,600	-96,525	-0.23%	1,799,325 0	-
CDSL	27-Jan-26	1,426.20	1.20	0.08%	1,437.00 1,414.00	1,426.39	10,264,750	-89,300	-0.86%	625,575 0	-
RBLBANK	27-Jan-26	309.10	3.30	1.08%	310.00 305.00	307.92	69,310,250	-79,375	-0.11%	3,413,125 0	-
ADANIENT	27-Jan-26	2,167.00	7.50	0.35%	2,170.40 2,145.20	2,159.12	19,564,644	-57,165	-0.29%	558,672 0	-
BEL	30-Mar-26	424.55	6.75	1.62%	425.55 417.30	422.94	1,450,650	-55,575	-3.69%	173,850 0	-
DMART	27-Jan-26	3,881.80	47.00	1.23%	3,887.90 3,827.20	3,863.57	4,985,250	-41,700	-0.83%	289,800 0	-
AUROPHARMA	27-Jan-26	1,183.30	12.70	1.08%	1,184.70 1,161.70	1,175.06	21,941,700	-39,600	-0.18%	810,700 0	-
INDUSINDBK	24-Feb-26	949.85	33.30	3.63%	955.50 915.35	940.92	2,084,600	-39,200	-1.85%	501,200 0	-
CAMS	27-Jan-26	729.10	15.45	2.16%	736.85 713.00	728.71	7,159,500	-37,500	-0.52%	1,043,250 0	-
HDFCAMC	27-Jan-26	2,542.40	50.10	2.01%	2,544.50 2,492.80	2,527.03	7,149,900	-36,600	-0.51%	611,400 0	-
ONGC	30-Mar-26	251.53	5.69	2.31%	251.53 246.51	249.47	715,500	-33,750	-4.50%	297,000 0	-
SONACOMS	27-Jan-26	461.75	2.95	0.64%	462.40 455.55	459.04	15,548,925	-33,075	-0.21%	405,475 0	-
CGPOWER	27-Jan-26	583.20	0.75	0.13%	586.00 576.55	582.03	19,402,100	-31,450	-0.16%	889,950 0	-
GRASIM	27-Jan-26	2,819.60	37.00	1.33%	2,825.00 2,756.30	2,791.08	16,292,750	-30,500	-0.19%	382,000 0	-
BAJAJFINSV	27-Jan-26	2,018.60	6.30	0.31%	2,019.20 2,000.20	2,008.36	16,591,750	-27,250	-0.16%	350,250 0	-
BIOCON	24-Feb-26	384.65	4.85	1.28%	385.10 376.45	382.81	2,805,000	-25,000	-0.88%	350,000 0	-
IIFL	27-Jan-26	640.80	0.95	0.15%	642.85 633.15	637.92	9,886,800	-23,100	-0.23%	528,000 0	-
RBLBANK	24-Feb-26	311.20	3.45	1.12%	311.50 307.00	309.65	727,075	-22,225	-2.97%	120,650 0	-
INDUSINDBK	30-Mar-26	953.00	31.70	3.44%	959.95 929.20	944.85	110,600	-21,000	-15.96%	63,700 0	-
NIFTY	27-Jan-26	25,826.90	36.10	0.14%	25,840.00 25,693.30	25,777.18	17,009,785	-19,435	-0.11%	1,814,865 0	-
SAIL	24-Feb-26	151.45	3.67	2.48%	152.00 149.83	151.40	5,607,100	-18,800	-0.33%	56,400 0	-
TRENT	27-Jan-26	3,930.00	3.00	0.08%	3,946.00 3,902.00	3,927.89	8,991,200	-16,600	-0.18%	252,200 0	-
LICHSGFIN	24-Feb-26	541.00	15.20	2.89%	541.00 524.10	536.53	1,589,000	-16,000	-1.00%	255,000 0	-
NUVAMA	27-Jan-26	1,444.70	20.70	1.45%	1,451.70 1,420.00	1,443.26	2,210,000	-13,500	-0.61%	222,000 0	-
CAMS	30-Mar-26	735.00	20.00	2.80%	735.65 723.05	731.44	52,500	-11,250	-17.65%	30,000 0	-
KAYNES	24-Feb-26	3,750.00	33.40	0.90%	3,820.00 3,726.60	3,781.03	334,200	-10,700	-3.10%	70,600 0	-
SIEMENS	27-Jan-26	2,988.40	37.00	1.25%	2,992.10 2,930.40	2,968.34	2,539,075	-10,150	-0.40%	125,125 0	-
SOLARINDS	27-Jan-26	12,863.00	155.00	1.22%	12,895.00 12,586.00	12,815.94	997,800	-9,950	-0.99%	65,850 0	-
HCLTECH	27-Jan-26	1,662.40	3.10	0.19%	1,668.00 1,640.40	1,653.69	16,962,400	-9,450	-0.06%	1,314,600 0	-
CGPOWER	30-Mar-26	591.00	0.95	0.16%	591.55 585.30	589.46	98,600	-9,350	-8.66%	24,650 0	-
SRF	27-Jan-26	3,063.90	23.20	0.76%	3,071.00 3,009.20	3,052.93	3,441,400	-9,200	-0.27%	208,200 0	-
LICHSGFIN	30-Mar-26	541.00	11.85	2.24%	543.00 531.60	539.19	126,000	-9,000	-6.67%	26,000 0	-
DELHIVERY	24-Feb-26	405.50	5.40	1.35%	405.80 396.70	401.99	659,850	-8,300	-1.24%	72,625 0	-
GLENMARK	27-Jan-26	2,038.60	29.40	1.46%	2,039.00 2,010.20	2,027.46	11,117,625	-8,250	-0.07%	954,000 0	-
NTPC	30-Mar-26	346.35	6.50	1.91%	348.00 340.40	344.48	972,000	-6,000	-0.61%	55,500 0	-
HUDCO	27-Jan-26	218.27	2.55	1.18%	218.85 214.55	217.17	39,801,825	-5,550	-0.01%	1,873,125 0	-
360ONE	27-Jan-26	1,151.80	14.60	1.28%	1,155.90 1,128.00	1,144.69	2,440,000	-5,500	-0.22%	320,500 0	-
BANKINDIA	30-Mar-26	150.95	1.13	0.75%	150.95 150.95	150.95	306,800	-5,200	-1.67%	5,200 0	-
JSWSTEEL	30-Mar-26	1,215.00	22.70	1.90%	1,216.50 1,197.10	1,206.51	132,975	-4,725	-3.43%	20,925 0	-
MCX	24-Feb-26	2,393.00	87.00	3.77%	2,406.00 2,306.00	2,357.23	743,750	-4,375	-0.58%	429,375 0	-
GAIL	30-Mar-26	168.52	0.76	0.45%	169.00 168.17	168.43	749,700	-3,150	-0.42%	50,400 0	-
ADANIGREEN	24-Feb-26	949.40	4.60	0.49%	952.00 940.00	945.37	802,800	-3,000	-0.37%	91,800 0	-
HUDCO	30-Mar-26	219.83	3.14	1.45%	219.83 218.95	219.39	299,700	-2,775	-0.92%	5,550 0	-
DIXON	24-Feb-26	11,400.00	61.00	0.54%	11,623.00 11,310.00	11,499.76	259,300	-2,750	-1.05%	54,100 0	-
VBL	30-Mar-26	511.00	3.65	0.72%	513.35 506.90	511.28	121,500	-2,250	-1.82%	16,875 0	-
KAYNES	30-Mar-26	3,770.90	34.50	0.92%	3,824.00 3,750.00	3,790.97	42,800	-2,200	-4.89%	7,600 0	-
SHREECEM	27-Jan-26	27,540.00	285.00	1.05%	27,575.00 27,015.00	27,325.99	254,950	-1,775	-0.69%	21,525 0	-
ANGELONE	30-Mar-26	2,450.00	51.00	2.13%	2,470.00 2,426.80	2,454.46	32,000	-1,750	-5.19%	16,750 0	-
SONACOMS	30-Mar-26	464.75	3.45	0.75%	464.75 460.60	463.06	62,475	-1,225	-1.92%	3,675 0	-
AMBUJACEM	30-Mar-26	552.00	6.85	1.26%	552.00 543.00	548.66	157,500	-1,050	-0.66%	22,050 0	-
MAZDOCK	30-Mar-26	2,524.50	13.50	0.54%	2,530.00 2,515.40	2,522.32	29,400	-1,000	-3.29%	4,800 0	-
MIDCPNIFTY	30-Mar-26	13,877.00	97.05	0.70%	13,877.00 13,730.10	13,811.90	19,920	-720	-3.49%	3,720 0	-
PNBHOUSING	27-Jan-26	978.35	7.05	0.73%	982.15 969.25	977.11	13,174,850	-650	-0.00%	199,550 0	-
SIEMENS	30-Mar-26	3,011.90	36.10	1.21%	3,011.90 2,985.20	2,995.30	13,300	-525	-3.80%	2,625 0	-
NUVAMA	24-Feb-26	1,455.00	23.20	1.62%	1,459.00 1,441.50	1,452.35	46,000	-500	-1.08%	17,500 0	-
LUPIN	30-Mar-26	2,222.00	16.00	0.73%	2,225.00 2,190.00	2,207.61	33,575	-425	-1.25%	3,825 0	-
POLICYBZR	24-Feb-26	1,661.20	11.40	0.69%	1,665.00 1,635.00	1,652.24	105,350	-350	-0.33%	26,600 0	-
NIFTYNXT50	27-Jan-26	69,000.00	326.40	0.48%	69,092.80 68,499.20	68,818.11	19,025	-250	-1.30%	2,575 0	-
MAZDOCK	24-Feb-26	2,509.00	12.00	0.48%	2,515.40 2,487.80	2,505.16	291,600	-200	-0.07%	76,200 0	-
BOSCHLTD	27-Jan-26	38,040.00	115.00	0.30%	38,275.00 36,860.00	37,806.51	202,250	-200	-0.10%	17,600 0	-
DIVISLAB	27-Jan-26	6,455.50	13.50	0.21%	6,479.00 6,409.50	6,449.27	3,174,500	-100	-0.00%	123,000 0	-