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

Nov 25, 15:10

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	25-Nov-25	10.05	0.07	0.70%	10.17 9.93	10.05	246,803,175	-1,071,982,050	-81.29%	1,669,298,625 406,621,275	310.53%
YESBANK	25-Nov-25	22.65	0.45	2.03%	22.78 22.26	22.62	38,564,000	-219,783,700	-85.07%	264,692,100 35,329,600	649.21%
SAIL	25-Nov-25	132.02	0.15	0.11%	133.40 130.15	132.35	14,678,100	-59,835,700	-80.30%	67,430,900 1,884,700	3,477.81%
IDFCFIRSTB	25-Nov-25	79.11	1.08	1.38%	79.46 77.75	78.83	18,438,700	-56,883,575	-75.52%	74,144,350 15,498,525	378.40%
TATASTEEL	25-Nov-25	166.13	0.63	0.38%	166.99 165.02	166.17	16,797,000	-51,755,000	-75.50%	68,574,000 8,943,000	666.79%
NMDC	25-Nov-25	72.83	0.27	0.37%	73.05 72.08	72.67	36,753,750	-41,303,250	-52.91%	55,977,750 7,519,500	644.43%
PNB	25-Nov-25	123.00	1.45	1.19%	123.28 121.16	122.40	23,928,000	-36,968,000	-60.71%	50,384,000 6,616,000	661.55%
ETERNAL	25-Nov-25	302.15	0.80	0.27%	305.45 299.90	302.20	6,596,000	-33,093,975	-83.38%	41,501,450 13,039,225	218.28%
MOTHERSON	25-Nov-25	110.36	1.16	1.06%	110.95 107.95	110.06	5,707,200	-28,320,750	-83.23%	36,733,950 6,211,500	491.39%
GMRAIRPORT	25-Nov-25	103.85	0.25	0.24%	105.77 103.29	104.74	29,064,825	-24,796,125	-46.04%	41,724,450 6,235,650	569.13%
JIOFIN	25-Nov-25	300.40	0.30	0.10%	303.00 299.80	301.47	5,672,900	-22,576,450	-79.92%	26,602,000 4,483,800	493.29%
BEL	25-Nov-25	409.50	5.40	1.34%	411.70 405.50	409.22	2,515,125	-17,999,175	-87.74%	21,498,975 4,679,700	359.41%
CANBK	25-Nov-25	148.66	2.44	1.67%	149.21 145.17	147.16	14,073,750	-15,565,500	-52.52%	32,528,250 8,856,000	267.30%
NBCC	25-Nov-25	117.75	1.22	1.05%	118.19 114.69	116.73	1,982,500	-13,429,000	-87.14%	21,736,000 14,586,000	49.02%
VEDL	25-Nov-25	504.40	9.50	1.92%	506.40 490.00	503.80	6,303,150	-12,554,550	-66.58%	16,800,350 3,162,500	431.24%
NHPC	25-Nov-25	77.11	0.21	0.27%	77.95 76.58	77.36	4,262,400	-10,707,200	-71.53%	16,281,600 2,310,400	604.71%
TATAMOTORS	25-Nov-25	407.80	5.35	1.33%	409.00 405.30	407.15	3,191,200	-10,036,800	-75.88%	3,841,600 3,841,600	0.00%
HINDALCO	25-Nov-25	789.80	15.50	2.00%	791.70 772.20	784.54	1,736,700	-9,861,600	-85.03%	14,252,000 1,407,000	912.94%
BANKBARODA	25-Nov-25	286.90	5.45	1.94%	287.55 280.65	284.22	6,929,325	-9,389,250	-57.54%	16,573,050 5,177,250	220.11%
UNIONBANK	25-Nov-25	152.97	1.91	1.26%	153.34 151.07	151.94	2,646,150	-9,376,575	-77.99%	15,885,750 4,155,075	282.32%
HUDCO	25-Nov-25	230.37	2.16	0.95%	232.49 227.00	229.90	1,057,275	-9,265,725	-89.76%	13,875,000 2,228,325	522.67%
AMBUJACEM	25-Nov-25	544.85	0.50	0.09%	547.00 542.65	545.33	1,863,750	-8,830,500	-82.57%	12,667,200 2,132,550	493.99%
INDUSINDBK	25-Nov-25	837.95	1.50	0.18%	839.95 828.15	833.75	3,108,700	-8,779,400	-73.85%	11,764,900 1,950,900	503.05%
MANAPPURAM	25-Nov-25	279.55	4.55	1.65%	279.90 276.55	278.12	1,533,000	-8,742,000	-85.08%	12,702,000 1,104,000	1,050.54%
NYKAA	25-Nov-25	271.24	0.40	0.15%	273.00 266.11	269.73	3,487,500	-8,650,000	-71.27%	20,343,750 4,037,500	403.87%
ASHOKLEY	25-Nov-25	146.20	1.22	0.84%	148.88 144.43	147.35	10,495,000	-8,445,000	-44.59%	21,115,000 6,680,000	216.09%
HINDZINC	25-Nov-25	462.25	8.85	1.95%	463.15 454.65	460.48	1,797,075	-8,076,425	-81.80%	11,336,150 1,966,125	476.57%
FEDERALBNK	25-Nov-25	255.90	7.47	3.01%	256.28 247.55	253.04	3,290,000	-7,415,000	-69.27%	17,160,000 1,840,000	832.61%
BANKINDIA	25-Nov-25	147.26	1.43	0.98%	147.57 144.76	146.32	2,355,600	-7,368,400	-75.78%	13,291,200 2,402,400	453.25%
NCC	25-Nov-25	172.85	0.28	0.16%	173.95 171.60	172.57	2,511,000	-7,098,300	-73.87%	10,100,700 1,163,700	767.98%
INDUSTOWER	25-Nov-25	404.50	4.20	1.05%	406.70 397.70	401.20	7,570,100	-6,784,700	-47.26%	14,397,300 2,475,200	481.66%
DLF	25-Nov-25	721.95	3.45	0.48%	726.25 716.70	721.76	1,804,275	-6,334,350	-77.83%	9,380,250 1,192,125	686.85%
BHEL	25-Nov-25	283.25	5.60	2.02%	285.50 276.50	281.94	6,909,000	-6,231,750	-47.42%	11,166,750 2,283,750	388.97%
ADANIGREEN	25-Nov-25	1,010.00	1.90	0.19%	1,021.00 998.70	1,008.02	1,338,600	-5,161,800	-79.41%	6,478,800 1,064,400	508.68%
SBIN	25-Nov-25	980.80	10.70	1.10%	987.00 969.65	980.44	7,797,750	-5,143,500	-39.75%	14,953,500 1,809,750	726.27%
RVNL	25-Nov-25	322.40	3.55	1.11%	325.90 314.40	319.26	869,000	-5,028,375	-85.26%	13,325,125 1,678,875	693.69%
NATIONALUM	25-Nov-25	254.28	3.03	1.21%	255.47 251.88	253.73	4,886,250	-4,931,250	-50.23%	11,677,500 5,043,750	131.52%
JSWSTEEL	25-Nov-25	1,111.60	3.60	0.32%	1,123.60 1,109.00	1,116.93	679,050	-4,845,825	-87.71%	5,902,875 957,825	516.28%
PETRONET	25-Nov-25	271.60	0.60	0.22%	272.95 270.05	271.81	1,155,600	-4,842,000	-80.73%	6,640,200 1,389,600	377.85%
LTF	25-Nov-25	297.05	4.60	1.57%	298.30 291.80	295.84	11,735,060	-4,533,392	-27.87%	11,025,602 1,637,554	573.30%
INDHOTEL	25-Nov-25	724.45	3.75	0.52%	726.60 718.00	722.82	1,345,000	-4,114,000	-75.36%	6,191,000 1,033,000	499.32%
VBL	25-Nov-25	448.30	1.70	0.38%	448.40 445.05	446.92	6,656,350	-4,031,325	-37.72%	6,384,725 1,428,850	346.84%
LICHSGFIN	25-Nov-25	546.65	1.30	0.24%	553.80 544.00	547.83	4,816,000	-4,025,000	-45.53%	9,418,000 956,000	885.15%
UPL	25-Nov-25	749.00	7.85	1.06%	753.60 736.55	747.29	1,630,065	-3,834,650	-70.17%	6,865,785 742,540	824.64%
BHARTIARTL	25-Nov-25	2,155.10	8.30	0.39%	2,165.90 2,134.70	2,151.15	6,357,400	-3,709,750	-36.85%	7,983,325 989,900	706.48%
ABCAPITAL	25-Nov-25	345.10	13.70	4.13%	345.35 331.80	340.69	1,320,600	-3,639,400	-73.38%	8,791,600 3,109,300	182.75%
SHRIRAMFIN	25-Nov-25	836.55	8.15	0.98%	839.00 828.05	833.83	2,440,350	-3,576,375	-59.44%	6,019,200 2,657,325	126.51%
JUBLFOOD	25-Nov-25	592.95	4.55	0.77%	596.05 583.00	593.60	2,183,750	-3,525,000	-61.75%	3,962,500 605,000	554.96%
DELHIVERY	25-Nov-25	409.85	3.60	0.89%	412.85 404.95	409.26	2,639,400	-3,438,275	-56.57%	6,133,700 1,348,750	354.77%
LAURUSLABS	25-Nov-25	978.50	0.70	0.07%	986.00 974.10	979.50	1,714,450	-3,247,000	-65.44%	5,625,300 693,600	711.03%
PNBHOUSING	25-Nov-25	879.80	6.85	0.78%	888.60 869.95	877.62	536,250	-2,843,750	-84.13%	3,963,050 597,350	563.44%
IIFL	25-Nov-25	554.85	18.55	3.46%	556.80 538.80	549.27	905,850	-2,438,700	-72.92%	4,770,150 711,150	570.77%
DABUR	25-Nov-25	515.55	2.60	0.51%	515.60 508.90	512.66	4,120,000	-2,276,250	-35.59%	3,973,750 790,000	403.01%
HDFCLIFE	25-Nov-25	767.80	8.00	1.05%	771.00 756.35	764.27	3,030,500	-2,147,200	-41.47%	6,558,200 952,600	588.45%
LICI	25-Nov-25	894.85	1.15	0.13%	898.15 890.10	894.71	618,100	-1,911,000	-75.56%	2,662,100 606,200	339.15%
GLENMARK	25-Nov-25	1,878.50	37.10	2.01%	1,893.40 1,835.00	1,871.29	385,500	-1,905,750	-83.18%	3,094,500 994,500	211.16%
LUPIN	25-Nov-25	2,040.90	45.80	2.30%	2,050.00 1,996.90	2,035.72	456,875	-1,882,325	-80.47%	3,369,400 657,900	412.14%
ZYDUSLIFE	25-Nov-25	927.00	1.10	0.12%	933.35 920.25	929.37	567,900	-1,796,400	-75.98%	2,867,400 371,700	671.43%
BSE	25-Nov-25	2,839.90	35.40	1.26%	2,854.80 2,794.20	2,822.68	2,291,250	-1,715,625	-42.82%	2,469,000 469,500	425.88%
TVSMOTOR	25-Nov-25	3,449.30	7.40	0.21%	3,475.70 3,438.00	3,462.30	307,125	-1,668,975	-84.46%	2,443,000 381,675	540.07%
AUBANK	25-Nov-25	942.95	18.90	2.05%	943.60 924.35	935.34	1,127,000	-1,398,000	-55.37%	3,243,000 460,000	605.00%
CIPLA	25-Nov-25	1,506.10	0.40	0.03%	1,520.00 1,501.80	1,512.72	722,250	-1,364,625	-65.39%	2,258,250 664,125	240.03%
SYNGENE	25-Nov-25	643.75	3.75	0.59%	643.90 639.10	641.57	280,000	-1,217,000	-81.30%	1,947,000 509,000	282.51%
GODREJCP	25-Nov-25	1,143.30	30.30	2.72%	1,149.20 1,107.10	1,128.81	975,000	-1,145,500	-54.02%	1,717,000 369,500	364.68%
MAXHEALTH	25-Nov-25	1,155.50	1.90	0.16%	1,178.00 1,154.70	1,161.57	876,750	-1,126,125	-56.23%	1,938,300 333,375	481.42%
GODREJPROP	25-Nov-25	2,088.70	42.60	2.08%	2,099.30 2,039.70	2,073.44	347,875	-1,091,200	-75.83%	1,821,600 275,825	560.42%
ASTRAL	25-Nov-25	1,473.00	4.00	0.27%	1,475.00 1,446.10	1,463.75	1,316,650	-1,084,600	-45.17%	3,705,575 296,225	1,150.93%
ICICIPRULI	25-Nov-25	611.85	3.80	0.62%	612.60 606.60	610.21	267,325	-1,041,550	-79.58%	1,560,475 594,775	162.36%
AUROPHARMA	25-Nov-25	1,207.00	11.40	0.95%	1,214.20 1,191.00	1,208.57	1,010,900	-1,034,000	-50.56%	2,130,700 432,300	392.88%
OIL	25-Nov-25	421.25	1.10	0.26%	422.30 415.10	420.21	1,911,000	-953,400	-33.28%	3,029,600 266,000	1,038.95%
SBICARD	25-Nov-25	875.45	2.15	0.25%	889.85 872.30	877.88	3,730,400	-947,200	-20.25%	2,572,000 991,200	159.48%
SBILIFE	25-Nov-25	2,029.50	16.50	0.82%	2,031.60 1,987.40	2,020.76	492,750	-914,625	-64.99%	1,727,250 310,125	456.95%
CHOLAFIN	25-Nov-25	1,683.20	26.50	1.60%	1,689.40 1,660.60	1,677.67	765,000	-858,125	-52.87%	1,345,625 698,750	92.58%
PIDILITIND	25-Nov-25	1,461.70	1.70	0.12%	1,467.90 1,454.00	1,463.72	416,000	-810,500	-66.08%	1,292,000 234,000	452.14%
MPHASIS	25-Nov-25	2,800.10	38.90	1.41%	2,804.40 2,754.80	2,778.99	699,050	-698,500	-49.98%	1,738,000 623,700	178.66%
DRREDDY	25-Nov-25	1,232.80	4.30	0.35%	1,249.50 1,228.00	1,240.44	1,740,000	-659,375	-27.48%	2,709,375 749,375	261.55%
ICICIGI	25-Nov-25	1,998.60	8.80	0.44%	2,014.90 1,989.10	1,999.87	157,625	-630,825	-80.01%	855,725 158,275	440.66%
COFORGE	25-Nov-25	1,830.10	25.30	1.40%	1,837.40 1,793.10	1,814.34	506,250	-553,875	-52.25%	1,747,125 610,125	186.36%
MANKIND	25-Nov-25	2,233.50	12.90	0.58%	2,251.50 2,217.30	2,238.79	185,175	-536,625	-74.35%	698,625 85,725	714.96%
KFINTECH	25-Nov-25	1,050.60	2.00	0.19%	1,062.70 1,046.00	1,053.07	286,200	-522,450	-64.61%	918,450 236,250	288.76%
PRESTIGE	25-Nov-25	1,656.80	26.10	1.60%	1,679.00 1,627.80	1,660.07	169,200	-512,550	-75.18%	1,037,700 206,550	402.40%
INDIANB	25-Nov-25	870.65	13.85	1.62%	877.80 856.95	867.94	1,332,000	-468,000	-26.00%	1,379,000 744,000	85.35%
MFSL	25-Nov-25	1,696.70	20.60	1.23%	1,703.70 1,671.80	1,688.86	343,200	-465,200	-57.55%	788,400 284,800	176.83%
MIDCPNIFTY	25-Nov-25	13,809.65	55.10	0.40%	13,825.00 13,736.05	13,798.18	489,580	-386,120	-44.09%	1,028,580 110,320	832.36%
UNOMINDA	25-Nov-25	1,286.40	4.70	0.37%	1,290.90 1,278.30	1,286.27	116,050	-376,200	-76.42%	604,450 137,500	339.60%
SIEMENS	25-Nov-25	3,180.60	13.60	0.43%	3,200.20 3,155.20	3,171.25	63,750	-371,750	-85.36%	497,625 80,125	521.06%
PHOENIXLTD	25-Nov-25	1,729.00	47.70	2.84%	1,733.00 1,694.90	1,723.69	174,650	-368,200	-67.83%	644,700 90,650	611.20%
DIVISLAB	25-Nov-25	6,410.50	57.50	0.91%	6,438.00 6,338.50	6,382.43	346,000	-360,300	-51.01%	598,200 93,900	537.06%
OBEROIRLTY	25-Nov-25	1,627.70	17.00	1.06%	1,631.40 1,612.00	1,622.54	206,500	-343,350	-62.44%	857,500 149,450	473.77%
BRITANNIA	25-Nov-25	5,865.00	58.50	1.01%	5,878.50 5,782.00	5,821.13	336,625	-327,875	-49.34%	607,125 134,875	350.14%
HEROMOTOCO	25-Nov-25	6,077.00	89.50	1.49%	6,097.50 5,967.00	6,037.92	342,450	-324,300	-48.64%	668,550 267,750	149.69%
ANGELONE	25-Nov-25	2,692.10	5.60	0.21%	2,712.10 2,666.30	2,682.03	619,750	-266,250	-30.05%	949,500 172,750	449.64%
PIIND	25-Nov-25	3,441.40	5.40	0.16%	3,487.90 3,409.00	3,444.39	552,650	-264,950	-32.41%	926,800 113,575	716.02%
ALKEM	25-Nov-25	5,696.00	72.00	1.28%	5,709.00 5,580.00	5,641.02	47,750	-255,625	-84.26%	403,000 46,750	762.03%
SBICARD	27-Jan-26	874.00	8.30	0.96%	880.15 869.65	875.55	427,200	-244,800	-36.43%	249,600 66,400	275.90%
CUMMINSIND	25-Nov-25	4,317.00	20.70	0.48%	4,337.80 4,286.90	4,317.11	260,800	-213,400	-45.00%	406,000 112,800	259.93%
TORNTPHARM	25-Nov-25	3,749.00	30.70	0.83%	3,749.00 3,710.90	3,730.64	141,000	-188,250	-57.18%	430,250 134,250	220.48%
POLYCAB	25-Nov-25	7,449.50	35.00	0.47%	7,519.50 7,418.00	7,480.59	92,625	-166,125	-64.20%	365,875 89,125	310.52%
MUTHOOTFIN	25-Nov-25	3,690.00	73.20	2.02%	3,696.10 3,635.90	3,679.98	413,325	-165,825	-28.63%	559,350 133,100	320.25%
AMBER	25-Nov-25	7,160.00	96.50	1.37%	7,300.50 7,003.00	7,101.52	123,500	-110,800	-47.29%	498,600 55,800	793.55%
VOLTAS	30-Dec-25	1,345.60	9.00	0.67%	1,355.00 1,331.40	1,344.19	10,821,375	-104,625	-0.96%	2,258,250 874,500	158.23%
PERSISTENT	25-Nov-25	6,396.00	29.00	0.46%	6,399.00 6,318.00	6,356.40	224,700	-98,500	-30.48%	264,300 152,300	73.54%
CHOLAFIN	27-Jan-26	1,683.40	33.80	2.05%	1,687.40 1,660.00	1,676.03	75,625	-48,125	-38.89%	86,875 3,125	2,680.00%
IIFL	27-Jan-26	561.00	18.30	3.37%	561.60 545.80	556.00	112,200	-19,800	-15.00%	56,100 0	-
POWERINDIA	25-Nov-25	21,771.00	396.00	1.85%	21,799.00 21,327.00	21,575.02	21,350	-13,350	-38.47%	53,400 15,050	254.82%
NIFTYNXT50	25-Nov-25	68,219.80	103.60	0.15%	68,300.00 68,000.20	68,168.53	3,575	-12,075	-77.16%	17,450 1,475	1,083.05%
MANKIND	27-Jan-26	2,269.00	18.80	0.84%	2,279.90 2,248.10	2,265.14	67,950	-9,000	-11.70%	33,975 900	3,675.00%