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, 14:59

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	-3,858,400	-1.26%	30,217,950 43,277,150	-30.18%
SBIN	30-Dec-25	977.30	14.40	1.50%	979.70 966.80	975.44	60,308,250	-3,837,000	-5.98%	13,172,250 8,962,500	46.97%
PNB	30-Dec-25	119.79	2.39	2.04%	119.89 117.46	119.08	211,368,000	-3,128,000	-1.46%	32,240,000 22,088,000	45.96%
TATASTEEL	30-Dec-25	170.60	0.14	0.08%	171.59 170.15	170.83	223,520,000	-2,997,500	-1.32%	17,000,500 34,028,500	-50.04%
BAJFINANCE	30-Dec-25	1,002.50	1.40	0.14%	1,012.80 996.90	1,004.81	77,315,250	-2,708,250	-3.38%	6,442,500 5,481,000	17.54%
CANBK	30-Dec-25	150.46	3.03	2.06%	151.02 146.90	149.93	122,377,500	-2,632,500	-2.11%	39,663,000 20,560,500	92.91%
ETERNAL	30-Dec-25	285.80	0.85	0.30%	290.85 285.10	287.16	286,647,125	-2,458,950	-0.85%	17,275,700 51,802,850	-66.65%
BANKBARODA	30-Dec-25	288.00	4.60	1.62%	289.20 283.05	287.15	79,457,625	-2,223,000	-2.72%	14,376,375 9,193,275	56.38%
NATIONALUM	30-Dec-25	279.55	2.45	0.88%	281.80 277.20	279.92	53,516,250	-2,115,000	-3.80%	12,206,250 11,531,250	5.85%
BANKINDIA	30-Dec-25	142.40	2.39	1.71%	143.09 139.83	142.20	47,117,200	-1,991,600	-4.06%	7,935,200 4,778,800	66.05%
MANAPPURAM	30-Dec-25	286.45	2.60	0.92%	287.70 283.65	285.75	37,662,000	-1,611,000	-4.10%	5,685,000 3,045,000	86.70%
RELIANCE	30-Dec-25	1,548.00	1.50	0.10%	1,554.60 1,544.60	1,548.57	87,623,000	-1,580,500	-1.77%	4,663,000 8,535,500	-45.37%
INFY	30-Dec-25	1,603.60	6.80	0.43%	1,610.00 1,589.00	1,603.90	59,705,600	-1,348,800	-2.21%	5,657,600 7,624,000	-25.79%
AXISBANK	30-Dec-25	1,228.60	4.20	0.34%	1,238.00 1,222.40	1,232.40	68,294,375	-1,062,500	-1.53%	6,190,000 19,624,375	-68.46%
HINDALCO	30-Dec-25	849.25	8.95	1.07%	853.00 841.70	847.94	74,827,900	-1,057,700	-1.39%	6,226,500 5,541,200	12.37%
COALINDIA	30-Dec-25	385.25	3.00	0.78%	386.00 381.15	384.42	48,726,900	-838,350	-1.69%	2,897,100 4,016,250	-27.87%
SUNPHARMA	30-Dec-25	1,799.40	12.50	0.70%	1,799.90 1,777.60	1,786.33	12,702,200	-819,350	-6.06%	1,203,650 901,250	33.55%
LTF	30-Dec-25	302.65	1.10	0.36%	307.10 300.75	304.00	38,337,504	-499,744	-1.29%	8,607,198 6,389,584	34.71%
HINDPETRO	30-Dec-25	466.75	0.75	0.16%	472.30 465.35	469.11	36,749,700	-463,725	-1.25%	3,381,750 3,885,975	-12.98%
HINDZINC	30-Dec-25	577.35	8.75	1.54%	588.75 574.50	581.97	31,846,325	-436,100	-1.35%	19,209,225 10,074,400	90.67%
HCLTECH	30-Dec-25	1,658.80	1.10	0.07%	1,670.50 1,650.40	1,661.11	15,855,000	-405,650	-2.49%	1,146,600 2,506,350	-54.25%
BSE	30-Dec-25	2,643.00	25.10	0.96%	2,676.70 2,617.40	2,648.42	10,194,000	-390,375	-3.69%	3,131,625 3,329,625	-5.95%
FEDERALBNK	30-Dec-25	264.20	1.10	0.42%	265.20 261.90	264.02	58,725,000	-375,000	-0.63%	8,190,000 10,560,000	-22.44%
TATAMOTORS	30-Dec-25	410.50	5.40	1.33%	411.00 408.00	409.92	82,269,600	-294,400	-0.36%	202,400 202,400	0.00%
TMPV	30-Dec-25	347.15	0.80	0.23%	350.65 345.80	348.00	82,269,600	-294,400	-0.36%	8,591,200 8,210,400	4.64%
GRASIM	30-Dec-25	2,808.90	2.10	0.07%	2,809.50 2,786.90	2,798.88	14,789,250	-272,750	-1.81%	582,750 594,750	-2.02%
TCS	30-Dec-25	3,217.40	6.10	0.19%	3,241.60 3,206.00	3,224.84	22,929,550	-271,775	-1.17%	1,267,350 1,430,975	-11.43%
INDIGO	30-Dec-25	4,982.00	2.50	0.05%	5,015.50 4,952.50	4,977.03	10,935,900	-242,550	-2.17%	801,450 1,575,000	-49.11%
PETRONET	30-Dec-25	269.00	3.60	1.36%	270.50 265.45	268.86	43,606,800	-225,000	-0.51%	2,167,200 1,935,000	12.00%
INDIANB	30-Dec-25	774.95	0.20	0.03%	785.40 770.65	778.35	11,082,000	-214,000	-1.89%	1,220,000 2,146,000	-43.15%
CANBK	24-Feb-26	151.90	3.00	2.01%	152.10 149.50	151.41	2,504,250	-209,250	-7.71%	810,000 155,250	421.74%
LUPIN	30-Dec-25	2,113.40	21.10	1.01%	2,131.20 2,098.80	2,116.61	6,906,250	-205,275	-2.89%	1,056,975 549,100	92.49%
LT	30-Dec-25	4,070.00	1.20	0.03%	4,079.00 4,043.20	4,060.10	11,724,650	-198,275	-1.66%	644,700 1,181,775	-45.45%
LAURUSLABS	30-Dec-25	1,009.80	4.80	0.48%	1,021.20 1,005.00	1,014.65	14,839,300	-167,450	-1.12%	1,777,350 1,598,850	11.16%
UNIONBANK	30-Dec-25	153.80	0.58	0.38%	154.82 152.67	153.93	68,317,575	-132,750	-0.19%	7,464,975 6,363,150	17.32%
TATACONSUM	30-Dec-25	1,177.40	2.80	0.24%	1,189.40 1,172.90	1,181.49	11,279,950	-96,800	-0.85%	1,277,650 2,429,350	-47.41%
UNOMINDA	30-Dec-25	1,259.00	0.30	0.02%	1,270.50 1,244.30	1,255.96	4,125,550	-84,150	-2.00%	338,250 2,444,750	-86.16%
AUROPHARMA	30-Dec-25	1,194.70	14.50	1.23%	1,195.90 1,172.90	1,187.67	21,665,050	-83,050	-0.38%	1,096,700 1,251,250	-12.35%
EICHERMOT	30-Dec-25	7,152.00	75.00	1.06%	7,177.00 7,092.00	7,150.48	2,906,925	-49,700	-1.68%	681,100 513,450	32.65%
MARUTI	30-Dec-25	16,416.00	20.00	0.12%	16,512.00 16,381.00	16,433.03	2,613,950	-41,850	-1.58%	190,550 211,700	-9.99%
TVSMOTOR	30-Dec-25	3,641.50	12.70	0.35%	3,665.00 3,607.90	3,646.79	7,336,525	-39,550	-0.54%	342,300 306,250	11.77%
BRITANNIA	30-Dec-25	6,101.50	24.50	0.40%	6,122.00 6,057.00	6,103.17	2,654,500	-33,625	-1.25%	179,875 412,375	-56.38%
SRF	30-Dec-25	3,031.40	13.40	0.44%	3,035.00 3,001.70	3,020.44	3,288,400	-31,400	-0.95%	420,000 522,800	-19.66%
TECHM	30-Dec-25	1,582.50	2.10	0.13%	1,591.00 1,572.60	1,583.40	20,932,800	-23,400	-0.11%	780,600 1,742,400	-55.20%
CUMMINSIND	30-Dec-25	4,519.80	12.60	0.28%	4,549.70 4,500.50	4,526.32	2,821,200	-19,400	-0.68%	192,600 267,200	-27.92%
IDFCFIRSTB	24-Feb-26	84.62	0.17	0.20%	84.92 84.42	84.68	3,941,875	-18,550	-0.47%	343,175 1,919,925	-82.13%
GAIL	24-Feb-26	170.90	0.02	0.01%	172.72 170.90	171.80	1,253,700	-15,750	-1.24%	138,600 223,650	-38.03%
DALBHARAT	30-Dec-25	2,075.80	5.50	0.27%	2,085.70 2,052.70	2,069.41	2,205,450	-11,700	-0.53%	379,275 478,400	-20.72%
BIOCON	24-Feb-26	391.50	0.75	0.19%	392.50 390.10	391.60	242,500	-10,000	-3.96%	17,500 7,500	133.33%
COALINDIA	24-Feb-26	385.35	2.60	0.68%	386.10 384.25	385.08	518,400	-9,450	-1.79%	31,050 118,800	-73.86%
BSE	24-Feb-26	2,666.00	18.50	0.70%	2,702.50 2,650.00	2,677.00	189,000	-7,875	-4.00%	33,000 42,000	-21.43%
SONACOMS	24-Feb-26	495.00	4.15	0.85%	498.00 492.65	495.37	73,500	-7,350	-9.09%	14,700 11,025	33.33%
MOTHERSON	24-Feb-26	121.22	0.02	0.02%	122.21 120.85	121.37	1,832,700	-6,150	-0.33%	135,300 571,950	-76.34%
MPHASIS	30-Dec-25	2,867.00	0.10	0.00%	2,900.70 2,860.00	2,877.02	6,267,525	-4,125	-0.07%	431,475 590,700	-26.96%
PETRONET	24-Feb-26	272.30	4.15	1.55%	273.00 272.00	272.60	235,600	-3,800	-1.59%	22,800 41,800	-45.45%
NATIONALUM	24-Feb-26	279.30	1.95	0.70%	282.00 278.50	280.37	1,758,750	-3,750	-0.21%	236,250 116,250	103.23%
MANAPPURAM	24-Feb-26	288.10	1.90	0.66%	289.20 286.85	288.10	180,000	-3,000	-1.64%	63,000 111,000	-43.24%
LAURUSLABS	24-Feb-26	1,020.50	3.50	0.34%	1,031.80 1,020.50	1,027.69	212,500	-1,700	-0.79%	20,400 13,600	50.00%
SRF	27-Jan-26	3,049.10	12.00	0.40%	3,051.10 3,017.40	3,037.79	135,000	-1,200	-0.88%	35,200 66,600	-47.15%
MPHASIS	24-Feb-26	2,902.70	4.80	0.17%	2,902.70 2,901.60	2,902.15	7,975	-275	-3.33%	550 1,650	-66.67%
TORNTPHARM	27-Jan-26	3,791.90	1.90	0.05%	3,792.10 3,754.00	3,771.88	23,750	-250	-1.04%	13,250 7,750	70.97%