YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
Nov 27, 15:30
in for

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%
Sections