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 |
---|---|---|---|---|---|---|---|---|---|---|---|
GAIL | 29-Jun-23 | 105.35 | -0.80 | -0.75% | 106.70 105.15 |
105.47 | 65,733,600 | 8,235,000 11,574,750 |
|||
BIOCON | 29-Jun-23 | 241.70 | -5.40 | -2.19% | 243.50 235.10 |
239.27 | 25,231,000 | 14,446,300 4,234,300 |
|||
RELIANCE | 29-Jun-23 | 2,474.00 | -7.10 | -0.29% | 2,498.75 2,468.00 |
2,478.69 | 35,669,000 | 6,842,750 6,080,750 |
|||
MANAPPURAM | 29-Jun-23 | 112.80 | -1.50 | -1.31% | 115.85 112.40 |
113.98 | 59,886,000 | 16,320,000 33,342,000 |
|||
BIOCON | 27-Jul-23 | 242.00 | -5.50 | -2.22% | 244.00 235.50 |
240.02 | 1,835,000 | 1,682,500 292,500 |
|||
IGL | 29-Jun-23 | 462.55 | -11.55 | -2.44% | 476.65 461.00 |
465.11 | 8,311,875 | 2,545,125 2,653,750 |
|||
HDFCBANK | 27-Jul-23 | 1,622.45 | -0.50 | -0.03% | 1,628.95 1,618.10 |
1,623.74 | 3,991,350 | 963,600 1,203,400 |
|||
IEX | 29-Jun-23 | 153.65 | -0.50 | -0.32% | 155.40 153.65 |
154.07 | 37,657,500 | 2,343,750 3,067,500 |
|||
ASHOKLEY | 27-Jul-23 | 145.50 | -0.80 | -0.55% | 146.15 143.85 |
145.00 | 3,830,000 | 1,625,000 970,000 |
|||
ADANIENT | 29-Jun-23 | 2,457.45 | -50.40 | -2.01% | 2,550.00 2,442.85 |
2,483.96 | 9,572,000 | 3,954,250 1,702,500 |
|||
IBULHSGFIN | 29-Jun-23 | 114.40 | -0.95 | -0.82% | 116.70 113.30 |
114.57 | 51,536,000 | 7,916,000 7,456,000 |
|||
VOLTAS | 29-Jun-23 | 821.90 | -4.05 | -0.49% | 831.10 818.70 |
823.19 | 7,467,600 | 1,957,800 2,286,000 |
|||
GAIL | 27-Jul-23 | 106.35 | -0.60 | -0.56% | 106.85 105.90 |
106.15 | 1,921,500 | 786,900 338,550 |
|||
BHARATFORG | 29-Jun-23 | 794.55 | -5.75 | -0.72% | 804.00 790.95 |
796.16 | 8,508,000 | 1,952,000 2,271,000 |
|||
RELIANCE | 27-Jul-23 | 2,489.50 | -7.40 | -0.30% | 2,514.00 2,484.50 |
2,492.41 | 1,213,750 | 562,250 265,250 |
|||
WIPRO | 27-Jul-23 | 405.05 | -2.40 | -0.59% | 410.75 404.65 |
406.56 | 1,375,500 | 595,500 378,000 |
|||
BPCL | 29-Jun-23 | 362.80 | -4.30 | -1.17% | 369.15 361.85 |
365.87 | 20,777,400 | 5,002,200 4,084,200 |
|||
BERGEPAINT | 29-Jun-23 | 650.20 | -1.80 | -0.28% | 654.15 644.25 |
649.48 | 8,643,800 | 1,271,600 1,173,700 |
|||
CHOLAFIN | 29-Jun-23 | 1,047.95 | -2.40 | -0.23% | 1,056.25 1,044.15 |
1,048.65 | 11,006,250 | 1,567,500 1,476,250 |
|||
MANAPPURAM | 27-Jul-23 | 113.90 | -1.10 | -0.96% | 116.45 113.35 |
114.70 | 1,416,000 | 942,000 1,302,000 |
|||
SYNGENE | 29-Jun-23 | 725.65 | -3.55 | -0.49% | 732.45 721.00 |
725.82 | 2,592,000 | 861,000 636,000 |
|||
HDFCLIFE | 29-Jun-23 | 579.05 | -5.20 | -0.89% | 587.75 574.65 |
579.76 | 18,964,000 | 3,782,900 3,039,300 |
|||
GUJGASLTD | 29-Jun-23 | 477.20 | -12.65 | -2.58% | 497.70 475.00 |
481.37 | 5,415,000 | 4,100,000 4,786,250 |
|||
MFSL | 29-Jun-23 | 695.00 | -11.30 | -1.60% | 711.00 694.85 |
702.79 | 3,845,400 | 874,250 611,650 |
|||
IBULHSGFIN | 27-Jul-23 | 115.30 | -0.70 | -0.60% | 117.50 114.30 |
115.29 | 1,356,600 | 576,300 428,400 |
|||
IOC | 27-Jul-23 | 90.90 | -0.60 | -0.66% | 91.60 90.75 |
91.10 | 1,764,750 | 282,750 341,250 |
|||
AARTIIND | 29-Jun-23 | 517.05 | -1.25 | -0.24% | 524.00 515.65 |
519.47 | 5,212,200 | 1,104,150 1,335,350 |
|||
BIOCON | 31-Aug-23 | 243.50 | -5.55 | -2.23% | 244.65 238.45 |
242.03 | 140,000 | 202,500 20,000 |
|||
IEX | 31-Aug-23 | 154.80 | -0.70 | -0.45% | 155.90 154.80 |
155.22 | 258,750 | 90,000 37,500 |
|||
GAIL | 31-Aug-23 | 106.30 | -0.90 | -0.84% | 106.45 106.30 |
106.37 | 265,350 | 100,650 183,000 |
|||
ABFRL | 27-Jul-23 | 204.90 | -0.45 | -0.22% | 207.25 204.40 |
205.59 | 1,019,200 | 218,400 119,600 |
|||
GUJGASLTD | 27-Jul-23 | 479.95 | -12.90 | -2.62% | 494.00 478.35 |
483.43 | 166,250 | 158,750 193,750 |
|||
ICICIBANK | 27-Jul-23 | 943.65 | -0.05 | -0.01% | 950.60 943.00 |
946.69 | 814,100 | 254,800 279,300 |
|||
ASHOKLEY | 31-Aug-23 | 146.65 | -0.45 | -0.31% | 146.85 145.00 |
145.98 | 280,000 | 205,000 80,000 |
|||
JUBLFOOD | 27-Jul-23 | 488.95 | -0.35 | -0.07% | 493.35 487.00 |
489.63 | 650,000 | 160,000 280,000 |
|||
BATAINDIA | 29-Jun-23 | 1,571.75 | -12.50 | -0.79% | 1,591.50 1,564.20 |
1,574.48 | 1,618,650 | 437,800 211,200 |
|||
IOC | 31-Aug-23 | 91.45 | -0.80 | -0.87% | 92.15 91.40 |
91.72 | 575,250 | 204,750 370,500 |
|||
GUJGASLTD | 31-Aug-23 | 480.00 | -13.50 | -2.74% | 488.00 479.00 |
484.56 | 85,000 | 55,000 28,750 |
|||
PIIND | 29-Jun-23 | 3,505.75 | -27.85 | -0.79% | 3,574.00 3,493.10 |
3,517.36 | 1,939,000 | 310,000 418,500 |
|||
ABFRL | 29-Jun-23 | 203.90 | -0.25 | -0.12% | 205.90 203.25 |
204.33 | 27,505,400 | 4,373,200 4,849,000 |
|||
HINDPETRO | 27-Jul-23 | 261.65 | -2.45 | -0.93% | 264.50 260.70 |
262.15 | 229,500 | 121,500 162,000 |
|||
SBILIFE | 29-Jun-23 | 1,213.55 | -2.05 | -0.17% | 1,223.85 1,208.55 |
1,214.59 | 6,618,750 | 985,500 1,127,250 |
|||
TATAMOTORS | 31-Aug-23 | 543.70 | -0.25 | -0.05% | 548.00 540.30 |
543.93 | 182,400 | 88,350 183,825 |
|||
INFY | 31-Aug-23 | 1,325.75 | -1.25 | -0.09% | 1,334.85 1,324.90 |
1,329.87 | 266,400 | 84,000 60,800 |
|||
IDFC | 27-Jul-23 | 100.35 | -0.30 | -0.30% | 100.95 100.35 |
100.62 | 900,000 | 140,000 230,000 |
|||
NTPC | 31-Aug-23 | 175.10 | -0.25 | -0.14% | 176.40 174.50 |
175.08 | 240,000 | 174,000 129,000 |
|||
CROMPTON | 27-Jul-23 | 273.05 | -1.10 | -0.40% | 275.45 272.80 |
273.77 | 572,400 | 129,600 86,400 |
|||
MANAPPURAM | 31-Aug-23 | 113.55 | -1.90 | -1.65% | 116.25 113.55 |
114.47 | 168,000 | 102,000 222,000 |
|||
WIPRO | 31-Aug-23 | 406.75 | -2.45 | -0.60% | 412.00 406.70 |
409.29 | 148,500 | 64,500 52,500 |
|||
IGL | 27-Jul-23 | 465.70 | -11.60 | -2.43% | 477.30 464.50 |
469.33 | 163,625 | 101,750 78,375 |
|||
HCLTECH | 27-Jul-23 | 1,141.30 | -3.05 | -0.27% | 1,152.80 1,138.55 |
1,143.88 | 492,100 | 77,000 66,500 |
|||
RELIANCE | 31-Aug-23 | 2,505.65 | -7.90 | -0.31% | 2,528.00 2,501.25 |
2,509.67 | 141,000 | 41,500 39,500 |
|||
BHARATFORG | 27-Jul-23 | 794.95 | -5.15 | -0.64% | 807.40 792.45 |
796.72 | 262,000 | 81,000 54,000 |
|||
HDFCBANK | 31-Aug-23 | 1,629.20 | -0.25 | -0.02% | 1,635.70 1,624.65 |
1,629.14 | 214,500 | 67,100 106,700 |
|||
JUBLFOOD | 31-Aug-23 | 487.90 | -0.55 | -0.11% | 490.55 486.70 |
488.17 | 162,500 | 60,000 190,000 |
|||
PIDILITIND | 29-Jun-23 | 2,649.00 | -13.85 | -0.52% | 2,671.95 2,640.25 |
2,651.83 | 2,185,000 | 311,500 554,750 |
|||
BPCL | 27-Jul-23 | 364.10 | -5.35 | -1.45% | 371.25 364.10 |
366.79 | 232,200 | 91,800 84,600 |
|||
VOLTAS | 27-Jul-23 | 827.00 | -4.60 | -0.55% | 835.10 824.70 |
827.79 | 203,400 | 74,400 84,600 |
|||
IEX | 27-Jul-23 | 154.95 | -0.30 | -0.19% | 155.90 154.75 |
155.05 | 1,012,500 | 108,750 153,750 |
|||
BERGEPAINT | 27-Jul-23 | 648.50 | -1.20 | -0.18% | 652.10 642.55 |
646.68 | 594,000 | 96,800 183,700 |
|||
ADANIENT | 27-Jul-23 | 2,471.00 | -53.30 | -2.11% | 2,560.60 2,464.10 |
2,491.33 | 229,200 | 138,300 33,600 |
|||
IRCTC | 27-Jul-23 | 652.25 | -5.25 | -0.80% | 662.05 651.95 |
656.04 | 416,500 | 119,000 142,625 |
|||
IBULHSGFIN | 31-Aug-23 | 116.10 | -0.75 | -0.64% | 117.30 115.40 |
116.01 | 285,600 | 117,300 45,900 |
|||
IGL | 31-Aug-23 | 469.00 | -10.00 | -2.09% | 481.35 468.00 |
472.38 | 53,625 | 37,125 4,125 |
|||
GRANULES | 31-Aug-23 | 291.55 | -0.05 | -0.02% | 292.05 288.10 |
290.37 | 52,000 | 48,000 24,000 |
|||
AARTIIND | 31-Aug-23 | 524.70 | -1.60 | -0.30% | 527.00 522.85 |
524.37 | 24,000 | 17,000 1,000 |
|||
BPCL | 31-Aug-23 | 362.05 | -6.55 | -1.78% | 369.00 362.05 |
365.73 | 55,800 | 32,400 18,000 |
|||
AARTIIND | 27-Jul-23 | 521.05 | -0.50 | -0.10% | 526.00 519.05 |
521.63 | 216,000 | 42,000 87,000 |
|||
IRCTC | 29-Jun-23 | 648.15 | -5.05 | -0.77% | 658.35 647.85 |
652.65 | 13,242,250 | 2,196,250 3,766,000 |
|||
ALKEM | 29-Jun-23 | 3,394.50 | -2.65 | -0.08% | 3,410.50 3,368.75 |
3,386.30 | 580,600 | 102,000 150,200 |
|||
ABFRL | 31-Aug-23 | 206.40 | -0.60 | -0.29% | 208.00 206.35 |
207.13 | 197,600 | 36,400 62,400 |
|||
BANDHANBNK | 27-Jul-23 | 267.80 | -2.10 | -0.78% | 272.00 266.35 |
268.11 | 632,500 | 222,500 185,000 |
|||
BERGEPAINT | 31-Aug-23 | 648.05 | -2.80 | -0.43% | 648.05 640.05 |
644.43 | 31,900 | 14,300 4,400 |
|||
INTELLECT | 27-Jul-23 | 600.00 | -7.85 | -1.29% | 612.70 598.00 |
602.26 | 76,700 | 31,200 63,700 |
|||
BANDHANBNK | 29-Jun-23 | 266.70 | -3.30 | -1.22% | 272.15 265.85 |
267.53 | 33,174,000 | 5,007,600 5,344,200 |
|||
HDFCLIFE | 31-Aug-23 | 585.00 | -5.55 | -0.94% | 588.65 585.00 |
586.82 | 49,500 | 14,300 4,400 |
|||
CONCOR | 31-Aug-23 | 680.00 | -7.00 | -1.02% | 680.00 679.75 |
679.85 | 11,000 | 10,000 0 |
|||
MGL | 27-Jul-23 | 1,045.00 | -30.00 | -2.79% | 1,071.05 1,039.50 |
1,052.38 | 44,000 | 28,000 19,200 |
|||
DALBHARAT | 29-Jun-23 | 2,143.05 | -4.30 | -0.20% | 2,163.90 2,137.65 |
2,148.30 | 1,900,500 | 150,000 408,000 |
|||
ADANIENT | 31-Aug-23 | 2,492.00 | -50.25 | -1.98% | 2,568.55 2,486.00 |
2,516.29 | 23,400 | 15,300 5,100 |
|||
L&TFH | 31-Aug-23 | 106.75 | -0.25 | -0.23% | 107.75 106.75 |
107.25 | 62,468 | 17,848 26,772 |
|||
HDFCLIFE | 27-Jul-23 | 582.85 | -4.55 | -0.77% | 588.10 578.90 |
583.77 | 226,600 | 70,400 64,900 |
|||
IRCTC | 31-Aug-23 | 657.10 | -3.30 | -0.50% | 664.20 656.30 |
661.06 | 49,000 | 13,125 21,000 |
|||
PVRINOX | 31-Aug-23 | 1,429.00 | -12.00 | -0.83% | 1,445.30 1,422.00 |
1,431.92 | 20,350 | 8,140 5,291 |
|||
TCS | 27-Jul-23 | 3,325.00 | -9.95 | -0.30% | 3,348.15 3,314.00 |
3,327.39 | 194,075 | 60,200 92,750 |
|||
PAGEIND | 29-Jun-23 | 38,690.00 | -582.95 | -1.48% | 39,300.60 38,650.00 |
38,894.84 | 165,315 | 34,320 29,265 |
|||
PVRINOX | 27-Jul-23 | 1,421.00 | -12.55 | -0.88% | 1,435.00 1,414.35 |
1,421.41 | 131,461 | 18,315 13,838 |
|||
GNFC | 31-Aug-23 | 600.00 | -15.40 | -2.50% | 600.00 598.40 |
599.85 | 28,600 | 14,300 0 |
|||
DIVISLAB | 31-Aug-23 | 3,530.00 | -9.95 | -0.28% | 3,540.00 3,507.80 |
3,519.90 | 20,800 | 6,800 6,000 |
|||
EXIDEIND | 31-Aug-23 | 213.70 | -0.85 | -0.40% | 214.10 213.30 |
213.72 | 64,800 | 14,400 10,800 |
|||
MARICO | 27-Jul-23 | 556.35 | -4.90 | -0.87% | 562.65 554.70 |
557.66 | 82,800 | 68,400 74,400 |
|||
MFSL | 27-Jul-23 | 706.00 | -8.85 | -1.24% | 712.75 706.00 |
708.56 | 19,200 | 5,600 15,200 |
|||
UBL | 27-Jul-23 | 1,464.00 | -6.40 | -0.44% | 1,475.00 1,456.55 |
1,462.89 | 28,400 | 7,200 16,400 |
|||
EICHERMOT | 27-Jul-23 | 3,712.00 | -24.75 | -0.66% | 3,756.20 3,678.00 |
3,709.81 | 38,150 | 11,025 12,775 |
|||
BATAINDIA | 27-Jul-23 | 1,581.40 | -14.05 | -0.88% | 1,592.50 1,576.00 |
1,582.29 | 48,000 | 21,750 7,875 |
|||
HDFCAMC | 27-Jul-23 | 1,947.00 | -4.15 | -0.21% | 1,953.05 1,932.95 |
1,941.85 | 104,400 | 25,200 41,100 |
|||
SBILIFE | 27-Jul-23 | 1,219.00 | -3.95 | -0.32% | 1,225.10 1,218.30 |
1,221.53 | 47,250 | 7,500 16,500 |
|||
VOLTAS | 31-Aug-23 | 832.10 | -2.10 | -0.25% | 834.25 830.50 |
832.89 | 21,600 | 3,600 4,200 |
|||
MCX | 27-Jul-23 | 1,479.75 | -7.45 | -0.50% | 1,479.75 1,465.00 |
1,471.71 | 35,200 | 12,000 5,600 |
|||
TCS | 31-Aug-23 | 3,346.00 | -9.50 | -0.28% | 3,349.00 3,335.55 |
3,344.25 | 16,975 | 4,025 12,075 |
|||
BATAINDIA | 31-Aug-23 | 1,577.15 | -19.05 | -1.19% | 1,602.40 1,577.15 |
1,584.78 | 9,375 | 5,625 1,500 |
|||
HCLTECH | 31-Aug-23 | 1,148.85 | -11.60 | -1.00% | 1,148.85 1,145.45 |
1,146.66 | 7,000 | 2,800 0 |
|||
TECHM | 31-Aug-23 | 1,141.55 | -2.35 | -0.21% | 1,160.00 1,141.55 |
1,150.70 | 18,600 | 3,600 6,600 |
|||
MUTHOOTFIN | 31-Aug-23 | 1,134.75 | -2.25 | -0.20% | 1,138.15 1,134.75 |
1,136.98 | 3,300 | 2,200 550 |
|||
PVRINOX | 29-Jun-23 | 1,412.95 | -12.75 | -0.89% | 1,428.95 1,405.00 |
1,412.27 | 2,936,912 | 380,138 452,584 |
|||
BALRAMCHIN | 31-Aug-23 | 397.55 | -2.30 | -0.58% | 397.55 397.55 |
397.55 | 11,200 | 1,600 1,600 |
|||
HDFCAMC | 31-Aug-23 | 1,952.80 | -1.55 | -0.08% | 1,952.80 1,938.05 |
1,942.46 | 16,200 | 2,700 20,100 |
|||
UBL | 31-Aug-23 | 1,460.00 | -13.50 | -0.92% | 1,474.70 1,460.00 |
1,466.86 | 10,400 | 2,000 4,400 |
|||
JKCEMENT | 27-Jul-23 | 3,209.90 | -19.10 | -0.59% | 3,228.00 3,201.30 |
3,222.23 | 8,000 | 3,500 1,750 |
|||
DEEPAKNTR | 31-Aug-23 | 2,071.55 | -4.00 | -0.19% | 2,077.90 2,071.55 |
2,075.78 | 9,900 | 1,200 5,400 |
|||
ASIANPAINT | 31-Aug-23 | 3,265.00 | -3.90 | -0.12% | 3,280.00 3,256.00 |
3,272.84 | 11,800 | 3,000 8,200 |
|||
MGL | 31-Aug-23 | 1,039.40 | -18.05 | -1.71% | 1,039.40 1,039.40 |
1,039.40 | 1,600 | 800 800 |
|||
EICHERMOT | 31-Aug-23 | 3,697.00 | -31.00 | -0.83% | 3,776.55 3,697.00 |
3,731.24 | 1,050 | 875 525 |
|||
ALKEM | 27-Jul-23 | 3,405.00 | -12.25 | -0.36% | 3,420.60 3,381.05 |
3,395.83 | 7,200 | 2,800 1,000 |
|||
DALBHARAT | 31-Aug-23 | 2,165.00 | -21.35 | -0.98% | 2,165.00 2,159.00 |
2,162.00 | 1,500 | 1,000 500 |
|||
PIIND | 27-Jul-23 | 3,528.65 | -32.55 | -0.91% | 3,582.00 3,515.05 |
3,541.63 | 13,750 | 8,500 6,000 |
|||
MCX | 31-Aug-23 | 1,467.00 | -1.25 | -0.09% | 1,467.00 1,467.00 |
1,467.00 | 2,000 | 800 0 |
|||
PAGEIND | 27-Jul-23 | 38,870.00 | -551.10 | -1.40% | 39,266.70 38,850.00 |
39,061.60 | 5,565 | 1,185 930 |
|||
NAUKRI | 31-Aug-23 | 4,330.60 | -11.20 | -0.26% | 4,344.20 4,286.45 |
4,311.82 | 1,200 | 1,050 450 |
|||
PAGEIND | 31-Aug-23 | 39,052.00 | -521.15 | -1.32% | 39,299.45 39,051.00 |
39,167.47 | 885 | 255 135 |
|||
SHREECEM | 27-Jul-23 | 25,126.05 | -71.95 | -0.29% | 25,254.45 25,085.20 |
25,160.93 | 4,425 | 550 2,200 |
|||
SHREECEM | 31-Aug-23 | 24,991.00 | -2.25 | -0.01% | 24,991.00 24,991.00 |
24,991.00 | 175 | 25 0 |
|||
MRF | 31-Aug-23 | 97,536.00 | -1,200.25 | -1.22% | 98,200.15 97,500.00 |
97,762.03 | 110 | 60 20 |