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