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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| IDFCFIRSTB | 30-Dec-25 | 83.86 | 0.34 | 0.41% | 84.25 83.37 |
83.68 | 302,049,650 | 30,217,950 43,277,150 |
|||
| SBIN | 30-Dec-25 | 977.30 | 14.40 | 1.50% | 979.70 966.80 |
975.44 | 60,308,250 | 13,172,250 8,962,500 |
|||
| PNB | 30-Dec-25 | 119.79 | 2.39 | 2.04% | 119.89 117.46 |
119.08 | 211,368,000 | 32,240,000 22,088,000 |
|||
| TATASTEEL | 30-Dec-25 | 170.60 | 0.14 | 0.08% | 171.59 170.15 |
170.83 | 223,520,000 | 17,000,500 34,028,500 |
|||
| BAJFINANCE | 30-Dec-25 | 1,002.50 | 1.40 | 0.14% | 1,012.80 996.90 |
1,004.81 | 77,315,250 | 6,442,500 5,481,000 |
|||
| CANBK | 30-Dec-25 | 150.46 | 3.03 | 2.06% | 151.02 146.90 |
149.93 | 122,377,500 | 39,663,000 20,560,500 |
|||
| ETERNAL | 30-Dec-25 | 285.80 | 0.85 | 0.30% | 290.85 285.10 |
287.16 | 286,647,125 | 17,275,700 51,802,850 |
|||
| BANKBARODA | 30-Dec-25 | 288.00 | 4.60 | 1.62% | 289.20 283.05 |
287.15 | 79,457,625 | 14,376,375 9,193,275 |
|||
| NATIONALUM | 30-Dec-25 | 279.55 | 2.45 | 0.88% | 281.80 277.20 |
279.92 | 53,516,250 | 12,206,250 11,531,250 |
|||
| BANKINDIA | 30-Dec-25 | 142.40 | 2.39 | 1.71% | 143.09 139.83 |
142.20 | 47,117,200 | 7,935,200 4,778,800 |
|||
| MANAPPURAM | 30-Dec-25 | 286.45 | 2.60 | 0.92% | 287.70 283.65 |
285.75 | 37,662,000 | 5,685,000 3,045,000 |
|||
| RELIANCE | 30-Dec-25 | 1,548.00 | 1.50 | 0.10% | 1,554.60 1,544.60 |
1,548.57 | 87,623,000 | 4,663,000 8,535,500 |
|||
| INFY | 30-Dec-25 | 1,603.60 | 6.80 | 0.43% | 1,610.00 1,589.00 |
1,603.90 | 59,705,600 | 5,657,600 7,624,000 |
|||
| AXISBANK | 30-Dec-25 | 1,228.60 | 4.20 | 0.34% | 1,238.00 1,222.40 |
1,232.40 | 68,294,375 | 6,190,000 19,624,375 |
|||
| HINDALCO | 30-Dec-25 | 849.25 | 8.95 | 1.07% | 853.00 841.70 |
847.94 | 74,827,900 | 6,226,500 5,541,200 |
|||
| COALINDIA | 30-Dec-25 | 385.25 | 3.00 | 0.78% | 386.00 381.15 |
384.42 | 48,726,900 | 2,897,100 4,016,250 |
|||
| SUNPHARMA | 30-Dec-25 | 1,799.40 | 12.50 | 0.70% | 1,799.90 1,777.60 |
1,786.33 | 12,702,200 | 1,203,650 901,250 |
|||
| LTF | 30-Dec-25 | 302.65 | 1.10 | 0.36% | 307.10 300.75 |
304.00 | 38,337,504 | 8,607,198 6,389,584 |
|||
| HINDPETRO | 30-Dec-25 | 466.75 | 0.75 | 0.16% | 472.30 465.35 |
469.11 | 36,749,700 | 3,381,750 3,885,975 |
|||
| HINDZINC | 30-Dec-25 | 577.35 | 8.75 | 1.54% | 588.75 574.50 |
581.97 | 31,846,325 | 19,209,225 10,074,400 |
|||
| HCLTECH | 30-Dec-25 | 1,658.80 | 1.10 | 0.07% | 1,670.50 1,650.40 |
1,661.11 | 15,855,000 | 1,146,600 2,506,350 |
|||
| BSE | 30-Dec-25 | 2,643.00 | 25.10 | 0.96% | 2,676.70 2,617.40 |
2,648.42 | 10,194,000 | 3,131,625 3,329,625 |
|||
| FEDERALBNK | 30-Dec-25 | 264.20 | 1.10 | 0.42% | 265.20 261.90 |
264.02 | 58,725,000 | 8,190,000 10,560,000 |
|||
| TATAMOTORS | 30-Dec-25 | 410.50 | 5.40 | 1.33% | 411.00 408.00 |
409.92 | 82,269,600 | 202,400 202,400 |
|||
| TMPV | 30-Dec-25 | 347.15 | 0.80 | 0.23% | 350.65 345.80 |
348.00 | 82,269,600 | 8,591,200 8,210,400 |
|||
| GRASIM | 30-Dec-25 | 2,808.90 | 2.10 | 0.07% | 2,809.50 2,786.90 |
2,798.88 | 14,789,250 | 582,750 594,750 |
|||
| TCS | 30-Dec-25 | 3,217.40 | 6.10 | 0.19% | 3,241.60 3,206.00 |
3,224.84 | 22,929,550 | 1,267,350 1,430,975 |
|||
| INDIGO | 30-Dec-25 | 4,982.00 | 2.50 | 0.05% | 5,015.50 4,952.50 |
4,977.03 | 10,935,900 | 801,450 1,575,000 |
|||
| PETRONET | 30-Dec-25 | 269.00 | 3.60 | 1.36% | 270.50 265.45 |
268.86 | 43,606,800 | 2,167,200 1,935,000 |
|||
| INDIANB | 30-Dec-25 | 774.95 | 0.20 | 0.03% | 785.40 770.65 |
778.35 | 11,082,000 | 1,220,000 2,146,000 |
|||
| CANBK | 24-Feb-26 | 151.90 | 3.00 | 2.01% | 152.10 149.50 |
151.41 | 2,504,250 | 810,000 155,250 |
|||
| LUPIN | 30-Dec-25 | 2,113.40 | 21.10 | 1.01% | 2,131.20 2,098.80 |
2,116.61 | 6,906,250 | 1,056,975 549,100 |
|||
| LT | 30-Dec-25 | 4,070.00 | 1.20 | 0.03% | 4,079.00 4,043.20 |
4,060.10 | 11,724,650 | 644,700 1,181,775 |
|||
| LAURUSLABS | 30-Dec-25 | 1,009.80 | 4.80 | 0.48% | 1,021.20 1,005.00 |
1,014.65 | 14,839,300 | 1,777,350 1,598,850 |
|||
| UNIONBANK | 30-Dec-25 | 153.80 | 0.58 | 0.38% | 154.82 152.67 |
153.93 | 68,317,575 | 7,464,975 6,363,150 |
|||
| TATACONSUM | 30-Dec-25 | 1,177.40 | 2.80 | 0.24% | 1,189.40 1,172.90 |
1,181.49 | 11,279,950 | 1,277,650 2,429,350 |
|||
| UNOMINDA | 30-Dec-25 | 1,259.00 | 0.30 | 0.02% | 1,270.50 1,244.30 |
1,255.96 | 4,125,550 | 338,250 2,444,750 |
|||
| AUROPHARMA | 30-Dec-25 | 1,194.70 | 14.50 | 1.23% | 1,195.90 1,172.90 |
1,187.67 | 21,665,050 | 1,096,700 1,251,250 |
|||
| EICHERMOT | 30-Dec-25 | 7,152.00 | 75.00 | 1.06% | 7,177.00 7,092.00 |
7,150.48 | 2,906,925 | 681,100 513,450 |
|||
| MARUTI | 30-Dec-25 | 16,416.00 | 20.00 | 0.12% | 16,512.00 16,381.00 |
16,433.03 | 2,613,950 | 190,550 211,700 |
|||
| TVSMOTOR | 30-Dec-25 | 3,641.50 | 12.70 | 0.35% | 3,665.00 3,607.90 |
3,646.79 | 7,336,525 | 342,300 306,250 |
|||
| BRITANNIA | 30-Dec-25 | 6,101.50 | 24.50 | 0.40% | 6,122.00 6,057.00 |
6,103.17 | 2,654,500 | 179,875 412,375 |
|||
| SRF | 30-Dec-25 | 3,031.40 | 13.40 | 0.44% | 3,035.00 3,001.70 |
3,020.44 | 3,288,400 | 420,000 522,800 |
|||
| TECHM | 30-Dec-25 | 1,582.50 | 2.10 | 0.13% | 1,591.00 1,572.60 |
1,583.40 | 20,932,800 | 780,600 1,742,400 |
|||
| CUMMINSIND | 30-Dec-25 | 4,519.80 | 12.60 | 0.28% | 4,549.70 4,500.50 |
4,526.32 | 2,821,200 | 192,600 267,200 |
|||
| IDFCFIRSTB | 24-Feb-26 | 84.62 | 0.17 | 0.20% | 84.92 84.42 |
84.68 | 3,941,875 | 343,175 1,919,925 |
|||
| GAIL | 24-Feb-26 | 170.90 | 0.02 | 0.01% | 172.72 170.90 |
171.80 | 1,253,700 | 138,600 223,650 |
|||
| DALBHARAT | 30-Dec-25 | 2,075.80 | 5.50 | 0.27% | 2,085.70 2,052.70 |
2,069.41 | 2,205,450 | 379,275 478,400 |
|||
| BIOCON | 24-Feb-26 | 391.50 | 0.75 | 0.19% | 392.50 390.10 |
391.60 | 242,500 | 17,500 7,500 |
|||
| COALINDIA | 24-Feb-26 | 385.35 | 2.60 | 0.68% | 386.10 384.25 |
385.08 | 518,400 | 31,050 118,800 |
|||
| BSE | 24-Feb-26 | 2,666.00 | 18.50 | 0.70% | 2,702.50 2,650.00 |
2,677.00 | 189,000 | 33,000 42,000 |
|||
| SONACOMS | 24-Feb-26 | 495.00 | 4.15 | 0.85% | 498.00 492.65 |
495.37 | 73,500 | 14,700 11,025 |
|||
| MOTHERSON | 24-Feb-26 | 121.22 | 0.02 | 0.02% | 122.21 120.85 |
121.37 | 1,832,700 | 135,300 571,950 |
|||
| MPHASIS | 30-Dec-25 | 2,867.00 | 0.10 | 0.00% | 2,900.70 2,860.00 |
2,877.02 | 6,267,525 | 431,475 590,700 |
|||
| PETRONET | 24-Feb-26 | 272.30 | 4.15 | 1.55% | 273.00 272.00 |
272.60 | 235,600 | 22,800 41,800 |
|||
| NATIONALUM | 24-Feb-26 | 279.30 | 1.95 | 0.70% | 282.00 278.50 |
280.37 | 1,758,750 | 236,250 116,250 |
|||
| MANAPPURAM | 24-Feb-26 | 288.10 | 1.90 | 0.66% | 289.20 286.85 |
288.10 | 180,000 | 63,000 111,000 |
|||
| LAURUSLABS | 24-Feb-26 | 1,020.50 | 3.50 | 0.34% | 1,031.80 1,020.50 |
1,027.69 | 212,500 | 20,400 13,600 |
|||
| SRF | 27-Jan-26 | 3,049.10 | 12.00 | 0.40% | 3,051.10 3,017.40 |
3,037.79 | 135,000 | 35,200 66,600 |
|||
| MPHASIS | 24-Feb-26 | 2,902.70 | 4.80 | 0.17% | 2,902.70 2,901.60 |
2,902.15 | 7,975 | 550 1,650 |
|||
| TORNTPHARM | 27-Jan-26 | 3,791.90 | 1.90 | 0.05% | 3,792.10 3,754.00 |
3,771.88 | 23,750 | 13,250 7,750 |