Increase in Open Interest, Decrease in Price, Increase in Open Interest & Decrease in Price In All Futures For All Expiries

YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price

Nov 27, 15:30

An increase in open interest along with a decrease in price mostly indicates short positions being built up, except for very strong stocks where some traders may buy the stock on declines.

Symbol	Expiry Date	Last Price	Chg (Rs)	Chg (%)	High Low	Average Price	Open Interest	Increase in OI	Increase (%)	Vol. Shares Prev. Volume	% Change
NTPC	31-Dec-20	93.40	-1.25	-1.32%	97.25 92.10	95.16	55,917,000	12,255,000	28.07%	74,681,400 33,538,800	122.67%
IDEA	31-Dec-20	9.90	-0.10	-1.00%	10.25 9.75	9.94	499,520,000	11,900,000	2.44%	126,980,000 318,780,000	-60.17%
KOTAKBANK	31-Dec-20	1,864.90	-21.35	-1.13%	1,897.20 1,840.65	1,882.65	25,454,800	10,853,200	74.33%	31,002,800 10,914,800	184.04%
ONGC	31-Dec-20	78.95	-1.50	-1.86%	81.25 78.50	79.70	42,881,300	4,235,000	10.96%	33,048,400 31,654,700	4.40%
PETRONET	31-Dec-20	249.00	-8.55	-3.32%	260.80 246.20	255.16	12,189,000	2,433,000	24.94%	8,592,000 5,982,000	43.63%
IOC	31-Dec-20	85.00	-1.00	-1.16%	86.70 84.55	85.51	49,584,300	2,365,500	5.01%	26,881,200 30,386,700	-11.54%
PFC	31-Dec-20	108.45	-0.90	-0.82%	110.50 108.20	109.39	32,500,400	2,052,200	6.74%	17,477,800 26,343,800	-33.65%
BPCL	31-Dec-20	374.20	-5.95	-1.57%	385.55 373.35	379.02	20,829,600	1,760,400	9.23%	11,892,600 13,809,600	-13.88%
HINDPETRO	31-Dec-20	211.25	-2.75	-1.29%	217.05 208.10	213.63	28,212,300	1,547,100	5.80%	15,071,400 10,856,700	38.82%
RECLTD	31-Dec-20	119.55	-2.95	-2.41%	124.30 119.10	122.45	23,730,000	1,542,000	6.95%	17,826,000 23,028,000	-22.59%
POWERGRID	31-Dec-20	191.20	-3.20	-1.65%	195.70 188.80	192.96	13,788,000	1,484,000	12.06%	15,300,000 11,776,000	29.93%
SRTRANSFIN	31-Dec-20	1,035.10	-17.85	-1.70%	1,071.70 1,027.10	1,055.06	4,596,964	1,482,741	47.61%	6,641,986 4,656,327	42.64%
BAJFINANCE	31-Dec-20	4,812.35	-12.65	-0.26%	4,913.95 4,775.25	4,859.12	6,343,250	1,430,500	29.12%	9,460,750 7,030,250	34.57%
BIOCON	31-Dec-20	426.50	-1.85	-0.43%	434.80 423.20	430.41	11,424,100	1,423,700	14.24%	9,243,700 6,759,700	36.75%
IBULHSGFIN	31-Dec-20	187.00	-0.05	-0.03%	193.50 181.25	187.16	17,341,400	1,140,800	7.04%	17,189,500 589,000	2,818.42%
ADANIENT	31-Dec-20	402.00	-0.65	-0.16%	410.30 399.05	403.96	17,484,000	1,070,000	6.52%	5,190,000 10,446,000	-50.32%
MARICO	31-Dec-20	368.95	-7.05	-1.88%	380.30 364.10	372.45	10,138,000	706,000	7.49%	3,974,000 2,764,000	43.78%
ACC	31-Dec-20	1,686.00	-13.25	-0.78%	1,720.00 1,678.00	1,700.86	2,088,500	666,000	46.82%	4,574,500 1,697,000	169.56%
LT	31-Dec-20	1,112.35	-13.55	-1.20%	1,145.00 1,099.00	1,130.59	14,771,350	583,000	4.11%	8,640,500 8,909,450	-3.02%
NIFTY	31-Dec-20	12,997.00	-25.55	-0.20%	13,094.00 12,966.00	13,030.26	11,975,625	580,800	5.10%	11,974,125 10,267,425	16.62%
NTPC	28-Jan-21	93.85	-0.80	-0.85%	97.25 92.50	95.25	1,624,500	558,600	52.41%	1,664,400 319,200	421.43%
HDFCLIFE	31-Dec-20	650.85	-11.55	-1.74%	666.90 645.30	651.66	13,563,000	521,400	4.00%	13,033,900 9,530,400	36.76%
COLPAL	31-Dec-20	1,496.10	-31.65	-2.07%	1,545.00 1,482.00	1,520.46	2,332,400	515,200	28.35%	2,260,300 1,209,600	86.86%
BRITANNIA	31-Dec-20	3,541.00	-25.10	-0.70%	3,655.25 3,527.90	3,621.39	1,841,400	504,800	37.77%	2,708,800 942,600	187.38%
LUPIN	31-Dec-20	898.00	-6.90	-0.76%	919.00 895.25	908.77	9,225,900	481,950	5.51%	7,180,800 5,850,550	22.74%
CONCOR	31-Dec-20	403.80	-6.20	-1.51%	416.40 400.75	410.95	5,800,293	453,270	8.48%	3,744,948 3,576,144	4.72%
UPL	31-Dec-20	420.00	-2.85	-0.67%	427.80 419.00	423.21	23,935,600	448,500	1.91%	6,792,500 9,153,300	-25.79%
KOTAKBANK	28-Jan-21	1,863.35	-19.25	-1.02%	1,896.30 1,840.70	1,881.01	672,800	438,800	187.52%	789,200 423,200	86.48%
POWERGRID	28-Jan-21	191.45	-2.80	-1.44%	195.15 191.40	193.03	488,000	376,000	335.71%	672,000 20,000	3,260.00%
MCDOWELL-N	31-Dec-20	550.05	-9.75	-1.74%	563.75 549.00	555.43	11,111,250	358,750	3.34%	3,900,000 4,925,000	-20.81%
DABUR	31-Dec-20	500.75	-4.85	-0.96%	507.95 500.10	504.23	15,281,250	351,250	2.35%	6,240,000 9,321,250	-33.06%
IOC	28-Jan-21	85.20	-1.05	-1.22%	86.70 85.00	85.74	2,158,000	299,000	16.08%	663,000 669,500	-0.97%
WIPRO	31-Dec-20	351.00	-3.00	-0.85%	356.25 350.10	352.19	24,256,000	246,400	1.03%	12,940,800 14,550,400	-11.06%
GAIL	28-Jan-21	102.50	-0.75	-0.73%	106.80 102.50	104.59	567,300	237,900	72.22%	475,800 128,100	271.43%
ONGC	28-Jan-21	78.75	-1.75	-2.17%	81.25 78.75	79.81	1,147,300	231,000	25.21%	523,600 431,200	21.43%
PEL	31-Dec-20	1,391.95	-40.45	-2.82%	1,447.80 1,385.55	1,417.77	3,053,600	201,850	7.08%	1,433,300 1,337,050	7.20%
TCS	31-Dec-20	2,696.10	-36.65	-1.34%	2,730.00 2,688.00	2,702.34	5,958,000	200,700	3.49%	4,504,500 3,350,100	34.46%
BHARATFORG	31-Dec-20	508.00	-7.80	-1.51%	528.10 504.20	518.72	5,473,500	199,500	3.78%	5,883,000 5,673,000	3.70%
ICICIBANK	28-Jan-21	478.75	-1.05	-0.22%	483.70 475.75	479.85	662,750	192,500	40.94%	951,500 717,750	32.57%
HAVELLS	31-Dec-20	805.65	-2.45	-0.30%	821.00 801.65	809.89	4,002,000	142,000	3.68%	4,231,000 3,001,000	40.99%
IDEA	28-Jan-21	9.95	-0.20	-1.97%	10.10 9.90	10.02	3,710,000	140,000	3.92%	1,190,000 630,000	88.89%
PIDILITIND	31-Dec-20	1,522.10	-21.85	-1.42%	1,558.75 1,510.05	1,544.52	3,175,500	118,500	3.88%	1,837,500 1,484,500	23.78%
UPL	28-Jan-21	420.35	-4.25	-1.00%	428.65 420.35	425.09	338,000	105,300	45.25%	167,700 117,000	43.33%
NESTLEIND	31-Dec-20	17,075.00	-662.80	-3.74%	18,032.00 17,030.00	17,799.18	326,700	101,850	45.30%	478,900 187,750	155.07%
ICICIPRULI	31-Dec-20	445.00	-11.35	-2.49%	460.25 443.15	450.91	6,907,500	100,500	1.48%	3,502,500 2,877,000	21.74%
SBIN	28-Jan-21	246.15	-1.35	-0.55%	248.00 243.75	245.76	1,443,000	99,000	7.37%	1,233,000 1,197,000	3.01%
EICHERMOT	31-Dec-20	2,543.85	-19.90	-0.78%	2,631.30 2,535.05	2,582.45	2,213,050	95,550	4.51%	2,298,100 1,932,700	18.91%
HINDPETRO	28-Jan-21	211.20	-3.35	-1.56%	217.30 209.00	212.22	286,200	86,400	43.24%	164,700 129,600	27.08%
ITC	28-Jan-21	195.15	-1.05	-0.54%	197.15 195.05	195.97	1,776,000	86,400	5.11%	716,800 1,008,000	-28.89%
RELIANCE	28-Jan-21	1,957.05	-11.95	-0.61%	1,975.20 1,943.60	1,957.49	797,000	82,250	11.51%	413,750 352,000	17.54%
UBL	31-Dec-20	1,040.40	-12.00	-1.14%	1,059.70 1,032.85	1,043.23	1,304,800	77,700	6.33%	870,100 1,790,600	-51.41%
PFC	28-Jan-21	109.00	-0.50	-0.46%	109.90 108.70	109.27	235,600	74,400	46.15%	130,200 130,200	0.00%
INDIGO	31-Dec-20	1,524.45	-26.00	-1.68%	1,560.70 1,513.00	1,532.23	3,108,000	74,000	2.44%	2,605,500 3,881,500	-32.87%
WIPRO	28-Jan-21	349.85	-3.85	-1.09%	355.55 349.55	351.78	467,200	67,200	16.80%	457,600 252,800	81.01%
BHARTIARTL	28-Jan-21	468.70	-3.85	-0.81%	476.60 466.65	470.65	1,216,107	66,636	5.80%	429,432 779,271	-44.89%
MOTHERSUMI	28-Jan-21	144.00	-0.85	-0.59%	150.90 144.00	148.51	280,000	63,000	29.03%	350,000 91,000	284.62%
PVR	31-Dec-20	1,300.95	-7.00	-0.54%	1,334.35 1,296.35	1,309.73	1,222,221	51,282	4.38%	758,241 973,951	-22.15%
AXISBANK	28-Jan-21	610.10	-8.35	-1.35%	618.85 604.45	611.26	308,400	50,400	19.53%	298,800 267,600	11.66%
NIFTY	28-Jan-21	13,013.55	-28.05	-0.22%	13,109.30 12,990.00	13,054.85	698,850	45,450	6.96%	307,200 505,425	-39.22%
HINDALCO	28-Jan-21	225.55	-6.15	-2.65%	232.20 223.95	228.27	378,400	43,000	12.82%	520,300 335,400	55.13%
HDFCLIFE	28-Jan-21	654.00	-10.90	-1.64%	662.35 648.00	652.21	122,100	42,900	54.17%	97,900 61,600	58.93%
DRREDDY	31-Dec-20	4,853.00	-65.35	-1.33%	4,961.00 4,842.90	4,897.30	3,609,000	40,000	1.12%	1,749,375 2,537,375	-31.06%
HCLTECH	28-Jan-21	830.85	-15.70	-1.85%	852.00 822.90	835.98	157,500	39,200	33.14%	131,600 72,800	80.77%
BPCL	28-Jan-21	374.85	-6.35	-1.67%	386.15 374.55	380.36	342,000	32,400	10.47%	138,600 153,000	-9.41%
JINDALSTEL	28-Jan-21	246.00	-6.05	-2.40%	252.90 246.00	249.90	100,000	30,000	42.86%	80,000 65,000	23.08%
HDFC	28-Jan-21	2,253.20	-3.20	-0.14%	2,284.85 2,225.00	2,250.10	82,800	25,800	45.26%	78,900 47,100	67.52%
BAJFINANCE	28-Jan-21	4,808.00	-9.10	-0.19%	4,904.55 4,765.00	4,849.90	95,250	24,000	33.68%	170,000 87,500	94.29%
HINDUNILVR	28-Jan-21	2,155.00	-18.45	-0.85%	2,185.00 2,145.75	2,168.79	63,000	21,900	53.28%	98,400 22,800	331.58%
TCS	28-Jan-21	2,695.50	-42.05	-1.54%	2,727.00 2,679.75	2,707.66	104,700	20,400	24.20%	87,300 73,800	18.29%
NMDC	28-Jan-21	96.95	-0.10	-0.10%	99.25 96.45	97.93	522,600	20,100	4.00%	455,600 348,400	30.77%
MCDOWELL-N	28-Jan-21	551.90	-9.85	-1.75%	565.65 551.90	558.63	61,250	20,000	48.48%	36,250 33,750	7.41%
JSWSTEEL	28-Jan-21	353.85	-7.55	-2.09%	363.30 351.85	356.94	369,900	18,900	5.38%	334,800 567,000	-40.95%
DABUR	28-Jan-21	503.70	-3.45	-0.68%	509.75 502.10	506.03	206,250	18,750	10.00%	131,250 145,000	-9.48%
LUPIN	28-Jan-21	900.95	-6.10	-0.67%	922.05 899.20	911.22	130,050	17,850	15.91%	142,800 76,500	86.67%
BIOCON	28-Jan-21	426.65	-2.75	-0.64%	435.50 425.05	430.66	96,600	16,100	20.00%	87,400 43,700	100.00%
AUROPHARMA	28-Jan-21	875.00	-1.25	-0.14%	901.00 874.25	886.52	80,600	15,600	24.00%	98,800 44,200	123.53%
BHARATFORG	28-Jan-21	510.00	-6.00	-1.16%	529.00 510.00	520.82	39,000	15,000	62.50%	58,500 19,500	200.00%
TITAN	28-Jan-21	1,329.80	-6.70	-0.50%	1,371.10 1,329.80	1,356.96	60,750	15,000	32.79%	63,000 34,500	82.61%
SRTRANSFIN	28-Jan-21	1,021.30	-32.35	-3.07%	1,064.70 1,021.30	1,047.88	30,400	12,800	72.73%	59,200 26,400	124.24%
ADANIENT	28-Jan-21	401.25	-2.20	-0.55%	408.00 401.20	404.36	64,000	12,000	23.08%	32,000 42,000	-23.81%
PETRONET	28-Jan-21	247.65	-10.30	-3.99%	261.00 247.65	254.80	93,000	12,000	14.81%	48,000 27,000	77.78%
RECLTD	28-Jan-21	120.00	-2.65	-2.16%	124.80 120.00	122.98	222,000	12,000	5.71%	444,000 126,000	252.38%
SHREECEM	31-Dec-20	24,027.50	-464.85	-1.90%	24,523.15 23,652.20	24,320.10	143,450	10,200	7.65%	105,750 103,800	1.88%
ADANIPORTS	28-Jan-21	413.20	-1.80	-0.43%	417.50 412.50	414.57	122,500	10,000	8.89%	62,500 67,500	-7.41%
LT	28-Jan-21	1,118.00	-11.65	-1.03%	1,148.00 1,104.30	1,135.98	141,450	9,775	7.42%	139,150 147,775	-5.84%
SBILIFE	28-Jan-21	856.00	-2.70	-0.31%	860.40 849.00	854.24	29,250	9,750	50.00%	15,000 9,750	53.85%
PIDILITIND	28-Jan-21	1,520.00	-28.20	-1.82%	1,560.60 1,520.00	1,549.60	27,500	9,500	52.78%	28,000 11,500	143.48%
GODREJCP	28-Jan-21	704.40	-4.80	-0.68%	724.90 701.50	715.18	47,000	7,000	17.50%	26,000 10,000	160.00%
M&M	28-Jan-21	718.60	-14.70	-2.00%	744.15 718.60	732.74	61,600	7,000	12.82%	119,000 42,000	183.33%
BRITANNIA	28-Jan-21	3,559.15	-11.50	-0.32%	3,656.25 3,548.00	3,624.06	22,600	6,400	39.51%	21,200 11,800	79.66%
ICICIPRULI	28-Jan-21	444.95	-7.80	-1.72%	458.85 444.95	453.53	19,500	6,000	44.44%	10,500 7,500	40.00%
MARICO	28-Jan-21	369.40	-7.55	-2.00%	379.35 368.00	374.07	40,000	6,000	17.65%	34,000 18,000	88.89%
BANDHANBNK	28-Jan-21	367.55	-0.70	-0.19%	371.00 364.50	368.03	126,000	5,400	4.48%	77,400 160,200	-51.69%
SIEMENS	28-Jan-21	1,519.15	-14.05	-0.92%	1,530.25 1,508.85	1,520.31	14,850	4,950	50.00%	29,700 14,850	100.00%
BAJAJFINSV	28-Jan-21	8,762.05	-87.95	-0.99%	8,959.95 8,762.05	8,884.67	18,625	4,750	34.23%	17,375 8,750	98.57%
EICHERMOT	28-Jan-21	2,543.65	-22.05	-0.86%	2,638.00 2,542.65	2,592.87	40,600	4,200	11.54%	23,100 21,700	6.45%
INDIGO	28-Jan-21	1,520.00	-28.10	-1.82%	1,551.25 1,511.65	1,530.65	25,500	3,000	13.33%	16,500 37,500	-56.00%
MARUTI	28-Jan-21	7,031.80	-17.60	-0.25%	7,178.00 7,006.00	7,113.22	27,300	1,800	7.06%	21,700 31,400	-30.89%
CONCOR	28-Jan-21	404.75	-7.25	-1.76%	416.30 403.00	412.10	39,075	1,563	4.17%	29,697 12,504	137.50%
DRREDDY	28-Jan-21	4,872.00	-68.35	-1.38%	4,971.95 4,865.00	4,913.89	37,375	1,500	4.18%	25,000 48,000	-47.92%
NESTLEIND	28-Jan-21	17,100.00	-734.45	-4.12%	18,000.00 17,100.00	17,775.41	2,200	1,450	193.33%	3,100 600	416.67%
ULTRACEMCO	28-Jan-21	4,821.75	-23.00	-0.47%	4,845.05 4,820.00	4,829.92	4,000	1,000	33.33%	2,000 1,600	25.00%
COLPAL	28-Jan-21	1,510.00	-14.00	-0.92%	1,540.80 1,510.00	1,529.53	12,600	700	5.88%	2,100 8,400	-75.00%
PEL	28-Jan-21	1,400.05	-39.15	-2.72%	1,451.55 1,400.05	1,434.66	7,700	550	7.69%	2,200 8,800	-75.00%
COFORGE	28-Jan-21	2,442.25	-14.65	-0.60%	2,448.00 2,442.25	2,445.12	4,500	375	9.09%	750 750	0.00%
SHREECEM	28-Jan-21	24,050.35	-528.95	-2.15%	24,514.60 23,900.00	24,305.84	1,050	250	31.25%	350 1,900	-81.58%
PAGEIND	28-Jan-21	22,875.35	-73.65	-0.32%	22,955.45 22,875.35	22,915.40	420	60	16.67%	60 510	-88.24%