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

Dec 23, 10:24

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
ABCAPITAL	27-Jan-26	348.55	-0.45	-0.13%	351.50 347.55	349.00	8,112,700	2,969,800	57.75%	3,425,500 589,000	481.58%
CANBK	27-Jan-26	151.05	-0.27	-0.18%	152.28 151.05	151.63	31,785,750	2,808,000	9.69%	4,245,750 1,613,250	163.18%
ASHOKLEY	27-Jan-26	174.29	-0.30	-0.17%	175.10 173.50	174.15	39,505,000	2,560,000	6.93%	6,465,000 5,685,000	13.72%
MOTHERSON	27-Jan-26	120.76	-1.14	-0.94%	122.98 120.70	121.35	15,633,300	2,552,250	19.51%	4,649,400 2,244,750	107.12%
ICICIBANK	27-Jan-26	1,368.90	-8.30	-0.60%	1,377.00 1,368.80	1,371.24	37,660,000	2,490,600	7.08%	2,704,100 652,400	314.48%
SBIN	27-Jan-26	980.85	-1.55	-0.16%	986.50 979.95	982.35	23,274,000	2,405,250	11.53%	3,080,250 602,250	411.46%
ICICIBANK	30-Dec-25	1,360.50	-7.70	-0.56%	1,368.10 1,359.60	1,362.48	89,533,500	2,255,400	2.58%	3,558,100 2,333,800	52.46%
BANDHANBNK	27-Jan-26	150.16	-0.04	-0.03%	150.55 149.64	150.15	39,081,600	1,663,200	4.44%	2,325,600 1,501,200	54.92%
GMRAIRPORT	27-Jan-26	102.75	-0.28	-0.27%	103.18 102.10	102.58	30,522,600	1,478,700	5.09%	2,580,750 3,829,275	-32.60%
JIOFIN	27-Jan-26	301.10	-0.15	-0.05%	302.05 300.20	301.06	38,283,850	1,449,950	3.94%	2,136,150 2,042,150	4.60%
MOTHERSON	30-Dec-25	119.76	-1.41	-1.16%	122.50 119.70	120.55	179,327,850	1,445,250	0.81%	8,259,450 4,311,150	91.58%
WIPRO	27-Jan-26	271.52	-0.87	-0.32%	272.12 270.00	271.07	14,706,000	1,233,000	9.15%	2,871,000 4,017,000	-28.53%
BANKBARODA	27-Jan-26	296.00	-0.35	-0.12%	297.20 295.50	296.51	13,112,775	1,170,000	9.80%	1,784,250 2,120,625	-15.86%
MARICO	27-Jan-26	738.80	-6.05	-0.81%	744.80 738.00	740.41	1,675,200	1,054,800	170.02%	1,254,000 76,800	1,532.81%
INDUSINDBK	27-Jan-26	858.90	-4.80	-0.56%	866.80 856.25	859.57	7,773,500	1,024,800	15.19%	1,290,100 260,400	395.43%
AXISBANK	27-Jan-26	1,238.40	-5.20	-0.42%	1,247.00 1,238.10	1,241.52	24,641,875	1,023,750	4.33%	1,195,625 1,006,250	18.82%
PATANJALI	30-Dec-25	550.70	-0.55	-0.10%	557.55 547.00	552.01	31,717,800	858,600	2.78%	3,487,500 1,547,100	125.42%
SBIN	30-Dec-25	974.50	-1.60	-0.16%	978.60 973.25	975.70	54,137,250	811,500	1.52%	3,135,000 1,482,750	111.43%
INFY	27-Jan-26	1,671.30	-22.50	-1.33%	1,680.00 1,663.70	1,669.73	29,360,800	786,400	2.75%	1,500,800 2,497,600	-39.91%
VBL	27-Jan-26	485.00	-4.75	-0.97%	491.25 482.45	485.92	9,572,625	786,375	8.95%	1,256,625 912,375	37.73%
INFY	30-Dec-25	1,660.00	-22.60	-1.34%	1,672.60 1,653.00	1,659.09	53,682,400	722,800	1.36%	3,570,800 10,270,400	-65.23%
BHARTIARTL	27-Jan-26	2,141.00	-19.00	-0.88%	2,166.00 2,138.10	2,146.27	11,184,825	709,175	6.77%	984,200 519,175	89.57%
LTF	27-Jan-26	304.40	-1.00	-0.33%	309.30 304.20	306.42	4,311,000	706,500	19.60%	1,626,750 409,500	297.25%
MARICO	30-Dec-25	734.10	-5.80	-0.78%	741.85 733.25	735.72	33,574,800	704,400	2.14%	1,578,000 334,800	371.33%
AXISBANK	30-Dec-25	1,230.00	-5.00	-0.40%	1,238.90 1,229.50	1,233.24	56,691,250	608,125	1.08%	1,377,500 1,599,375	-13.87%
BANKBARODA	30-Dec-25	294.00	-0.60	-0.20%	295.25 293.55	294.53	73,856,250	573,300	0.78%	2,576,925 4,954,950	-47.99%
VBL	30-Dec-25	481.90	-4.80	-0.99%	489.00 479.30	482.45	40,855,475	570,925	1.42%	1,579,525 4,216,850	-62.54%
FEDERALBNK	27-Jan-26	270.05	-0.65	-0.24%	270.95 269.55	269.98	10,425,000	535,000	5.41%	1,005,000 850,000	18.24%
COFORGE	27-Jan-26	1,798.80	-75.20	-4.01%	1,851.00 1,742.50	1,792.21	1,561,125	512,625	48.89%	1,422,375 238,500	496.38%
ABCAPITAL	30-Dec-25	345.85	-1.25	-0.36%	349.35 345.10	346.70	71,064,400	486,700	0.69%	4,061,000 1,918,900	111.63%
M&M	27-Jan-26	3,642.00	-0.60	-0.02%	3,652.00 3,631.00	3,641.58	4,267,400	463,000	12.17%	520,200 88,800	485.81%
ADANIPORTS	27-Jan-26	1,519.60	-1.30	-0.09%	1,542.00 1,518.00	1,521.98	4,499,200	437,950	10.78%	511,575 176,700	189.52%
LTF	30-Dec-25	303.30	-0.65	-0.21%	307.60 303.05	305.63	40,385,562	432,814	1.08%	3,462,512 1,994,514	73.60%
UNIONBANK	30-Dec-25	152.91	-0.06	-0.04%	153.81 152.86	153.35	65,277,600	429,225	0.66%	1,862,925 2,039,925	-8.68%
NYKAA	27-Jan-26	253.70	-0.50	-0.20%	254.50 251.50	252.77	5,609,375	428,125	8.26%	937,500 506,250	85.19%
ADANIENT	27-Jan-26	2,275.90	-4.70	-0.21%	2,292.00 2,270.00	2,277.16	5,208,504	426,729	8.92%	510,159 390,267	30.72%
EXIDEIND	27-Jan-26	368.20	-1.35	-0.37%	369.95 367.10	368.77	4,147,200	426,600	11.47%	709,200 311,400	127.75%
GMRAIRPORT	30-Dec-25	102.14	-0.22	-0.21%	102.51 101.35	101.93	140,748,525	425,475	0.30%	2,992,275 8,097,975	-63.05%
INDHOTEL	27-Jan-26	741.70	-3.70	-0.50%	746.20 739.70	742.65	3,262,000	398,000	13.90%	644,000 294,000	119.05%
ADANIPORTS	30-Dec-25	1,509.70	-1.70	-0.11%	1,515.90 1,508.00	1,511.97	20,452,550	396,625	1.98%	614,175 430,350	42.72%
JUBLFOOD	27-Jan-26	569.45	-2.65	-0.46%	571.40 568.00	569.58	3,662,500	367,500	11.15%	581,250 173,750	234.53%
BSE	27-Jan-26	2,777.00	-21.50	-0.77%	2,820.00 2,772.00	2,795.31	3,084,000	346,125	12.64%	682,500 267,375	155.26%
TECHM	27-Jan-26	1,651.00	-4.80	-0.29%	1,654.70 1,643.90	1,650.41	2,773,800	316,200	12.87%	412,200 283,800	45.24%
ADANIGREEN	27-Jan-26	1,029.10	-0.30	-0.03%	1,035.20 1,025.40	1,032.33	2,494,800	311,400	14.26%	456,000 192,600	136.76%
NBCC	27-Jan-26	117.38	-0.09	-0.08%	118.18 116.79	117.44	21,625,500	286,000	1.34%	1,300,000 1,748,500	-25.65%
BANDHANBNK	30-Dec-25	149.18	-0.03	-0.02%	149.53 148.60	149.14	79,891,200	273,600	0.34%	2,606,400 2,541,600	2.55%
LAURUSLABS	27-Jan-26	1,069.80	-2.60	-0.24%	1,087.00 1,066.90	1,071.88	3,315,000	267,750	8.79%	656,200 707,200	-7.21%
TECHM	30-Dec-25	1,640.20	-5.80	-0.35%	1,650.20 1,632.60	1,638.99	20,820,000	249,600	1.21%	758,400 1,098,600	-30.97%
M&M	30-Dec-25	3,616.40	-2.50	-0.07%	3,627.00 3,605.80	3,616.99	15,320,600	246,000	1.63%	665,000 650,800	2.18%
TCS	27-Jan-26	3,314.30	-21.30	-0.64%	3,335.60 3,311.00	3,318.50	3,087,525	236,950	8.31%	426,125 243,600	74.93%
PPLPHARMA	27-Jan-26	178.22	-0.88	-0.49%	178.88 177.60	178.14	5,187,000	233,625	4.72%	580,125 784,875	-26.09%
CDSL	27-Jan-26	1,530.00	-1.30	-0.08%	1,535.20 1,523.70	1,530.17	1,761,300	227,050	14.80%	315,400 151,050	108.81%
HINDPETRO	27-Jan-26	477.30	-1.15	-0.24%	480.40 476.20	478.71	2,899,800	226,800	8.48%	490,050 546,750	-10.37%
BSE	30-Dec-25	2,756.50	-24.30	-0.87%	2,802.40 2,752.70	2,778.49	9,197,625	226,500	2.52%	1,189,875 735,000	61.89%
TVSMOTOR	27-Jan-26	3,718.00	-13.90	-0.37%	3,734.50 3,710.00	3,721.86	520,100	219,450	72.99%	248,325 75,075	230.77%
CGPOWER	27-Jan-26	673.05	-2.80	-0.41%	675.10 669.20	673.02	2,170,900	212,500	10.85%	432,650 107,100	303.97%
JIOFIN	30-Dec-25	299.10	-0.25	-0.08%	300.15 298.15	299.08	119,462,250	211,500	0.18%	2,446,350 3,426,300	-28.60%
MAXHEALTH	27-Jan-26	1,079.10	-5.30	-0.49%	1,091.80 1,073.30	1,077.70	2,509,500	202,650	8.78%	290,325 61,950	368.64%
INDHOTEL	30-Dec-25	737.45	-3.45	-0.47%	743.95 735.00	738.10	23,004,000	201,000	0.88%	732,000 1,014,000	-27.81%
COFORGE	30-Dec-25	1,790.90	-78.00	-4.17%	1,822.00 1,741.00	1,783.13	10,947,375	198,750	1.85%	3,180,000 657,375	383.74%
HINDPETRO	30-Dec-25	474.25	-1.15	-0.24%	477.00 472.75	475.41	33,335,550	178,200	0.54%	1,231,200 1,816,425	-32.22%
PGEL	27-Jan-26	578.95	-0.25	-0.04%	581.85 574.60	579.16	927,200	172,900	22.92%	331,550 87,400	279.35%
BANKINDIA	27-Jan-26	143.41	-0.44	-0.31%	144.55 143.30	143.80	5,590,000	166,400	3.07%	972,400 993,200	-2.09%
SONACOMS	27-Jan-26	490.05	-7.05	-1.42%	495.55 487.30	490.00	1,174,775	153,125	14.99%	335,650 67,375	398.18%
SBICARD	27-Jan-26	863.60	-3.25	-0.37%	867.75 862.55	864.05	3,072,800	151,200	5.18%	322,400 266,400	21.02%
MAXHEALTH	30-Dec-25	1,071.00	-6.60	-0.61%	1,080.10 1,065.90	1,070.50	18,204,900	150,150	0.83%	447,825 276,675	61.86%
DABUR	27-Jan-26	497.40	-0.25	-0.05%	498.40 496.10	496.98	5,111,250	138,750	2.79%	283,750 503,750	-43.67%
AUBANK	27-Jan-26	986.05	-4.90	-0.49%	990.70 985.00	987.77	4,299,000	134,000	3.22%	261,000 240,000	8.75%
ASIANPAINT	27-Jan-26	2,807.90	-12.70	-0.45%	2,819.00 2,801.00	2,806.19	1,775,750	132,750	8.08%	222,250 165,000	34.70%
SBICARD	30-Dec-25	867.65	-2.85	-0.33%	871.45 862.40	868.21	13,638,400	130,400	0.97%	471,200 572,800	-17.74%
FORTIS	27-Jan-26	909.35	-9.75	-1.06%	917.85 906.15	910.34	1,368,650	126,325	10.17%	284,425 210,800	34.93%
APLAPOLLO	27-Jan-26	1,868.50	-5.90	-0.31%	1,879.00 1,866.60	1,872.77	2,195,200	125,300	6.05%	162,750 155,050	4.97%
MFSL	27-Jan-26	1,700.40	-6.60	-0.39%	1,729.00 1,700.40	1,707.37	436,800	119,200	37.53%	142,000 53,600	164.93%
VOLTAS	27-Jan-26	1,377.00	-3.60	-0.26%	1,389.20 1,370.30	1,375.73	3,237,375	118,875	3.81%	332,625 199,500	66.73%
CDSL	30-Dec-25	1,521.30	-1.00	-0.07%	1,526.00 1,515.00	1,521.19	8,433,625	103,550	1.24%	323,950 294,500	10.00%
BHARATFORG	27-Jan-26	1,462.40	-4.30	-0.29%	1,466.30 1,449.30	1,457.46	1,208,000	103,500	9.37%	282,500 127,500	121.57%
ASTRAL	27-Jan-26	1,415.10	-3.00	-0.21%	1,420.30 1,404.30	1,411.55	1,434,800	102,000	7.65%	217,600 107,100	103.17%
MARUTI	27-Jan-26	16,745.00	-7.00	-0.04%	16,813.00 16,707.00	16,745.77	579,000	101,500	21.26%	121,500 15,600	678.85%
JUBLFOOD	30-Dec-25	565.80	-3.40	-0.60%	568.35 564.75	566.50	18,080,000	92,500	0.51%	838,750 630,000	33.13%
EXIDEIND	30-Dec-25	366.60	-0.55	-0.15%	367.30 364.60	366.22	27,352,800	88,200	0.32%	707,400 622,800	13.58%
DIXON	27-Jan-26	12,775.00	-159.00	-1.23%	12,995.00 12,605.00	12,755.07	477,900	88,050	22.59%	209,400 25,750	713.20%
MCX	27-Jan-26	10,872.00	-21.00	-0.19%	10,988.00 10,844.00	10,928.92	629,625	86,500	15.93%	169,000 117,875	43.37%
CGPOWER	30-Dec-25	669.20	-2.65	-0.39%	671.75 664.70	668.54	12,412,550	82,450	0.67%	475,150 261,800	81.49%
TVSMOTOR	30-Dec-25	3,693.40	-15.30	-0.41%	3,711.70 3,685.80	3,697.85	7,568,400	78,925	1.05%	264,950 253,575	4.49%
PNBHOUSING	27-Jan-26	941.80	-0.55	-0.06%	945.00 939.00	942.50	1,584,050	78,000	5.18%	144,300 221,000	-34.71%
BRITANNIA	27-Jan-26	6,122.00	-11.00	-0.18%	6,125.00 6,090.50	6,110.36	318,375	77,250	32.04%	83,125 10,750	673.26%
UNOMINDA	27-Jan-26	1,302.30	-1.70	-0.13%	1,307.40 1,298.00	1,302.70	508,200	72,600	16.67%	129,250 13,750	840.00%
DIXON	30-Dec-25	12,689.00	-161.00	-1.25%	12,915.00 12,526.00	12,675.68	1,854,200	71,450	4.01%	521,300 180,050	189.53%
BRITANNIA	30-Dec-25	6,083.50	-11.50	-0.19%	6,086.00 6,048.00	6,068.11	2,563,125	70,625	2.83%	132,000 75,875	73.97%
LODHA	27-Jan-26	1,094.00	-9.10	-0.82%	1,101.50 1,093.00	1,095.92	2,365,200	70,200	3.06%	126,450 283,050	-55.33%
AUBANK	30-Dec-25	982.50	-5.05	-0.51%	988.20 981.40	984.55	18,779,000	70,000	0.37%	414,000 583,000	-28.99%
TATATECH	27-Jan-26	666.05	-2.70	-0.40%	668.10 662.00	666.14	2,468,800	69,600	2.90%	213,600 500,800	-57.35%
MFSL	30-Dec-25	1,689.70	-4.50	-0.27%	1,701.10 1,688.00	1,695.84	7,624,000	67,200	0.89%	159,200 136,000	17.06%
TCS	30-Dec-25	3,300.30	-22.50	-0.68%	3,320.30 3,298.00	3,303.34	21,779,275	67,200	0.31%	630,525 470,225	34.09%
VOLTAS	30-Dec-25	1,384.00	-4.00	-0.29%	1,389.10 1,377.10	1,382.52	8,972,250	67,125	0.75%	396,000 264,375	49.79%
ASIANPAINT	30-Dec-25	2,788.30	-14.00	-0.50%	2,804.70 2,782.40	2,789.39	12,432,250	64,500	0.52%	237,750 243,250	-2.26%
ADANIENT	30-Dec-25	2,265.90	-5.00	-0.22%	2,274.60 2,258.60	2,267.34	17,799,327	61,182	0.34%	643,029 626,961	2.56%
FEDERALBNK	24-Feb-26	270.60	-0.70	-0.26%	271.50 270.30	270.77	965,000	60,000	6.63%	105,000 165,000	-36.36%
MARUTI	30-Dec-25	16,629.00	-22.00	-0.13%	16,707.00 16,592.00	16,643.44	2,547,550	55,100	2.21%	193,000 60,700	217.96%
TATACONSUM	30-Dec-25	1,178.20	-0.40	-0.03%	1,182.10 1,173.30	1,178.44	9,939,050	54,450	0.55%	182,600 223,300	-18.23%
MIDCPNIFTY	30-Dec-25	13,970.05	-21.95	-0.16%	14,016.60 13,918.35	13,954.05	2,404,360	53,480	2.27%	222,740 138,180	61.20%
ASTRAL	30-Dec-25	1,408.80	-5.10	-0.36%	1,415.00 1,400.00	1,406.37	7,026,525	44,200	0.63%	266,900 171,275	55.83%
APOLLOHOSP	27-Jan-26	7,089.00	-9.00	-0.13%	7,110.00 7,068.50	7,088.56	700,000	44,125	6.73%	54,125 35,875	50.87%
MOTHERSON	24-Feb-26	121.34	-1.15	-0.94%	122.88 121.33	121.97	1,863,450	43,050	2.36%	159,900 147,600	8.33%
SONACOMS	30-Dec-25	487.20	-6.75	-1.37%	493.90 484.35	487.60	13,948,200	43,050	0.31%	441,000 212,100	107.92%
BAJAJ-AUTO	27-Jan-26	9,191.00	-25.00	-0.27%	9,224.50 9,171.50	9,188.82	627,075	41,925	7.16%	110,025 52,950	107.79%
KAYNES	27-Jan-26	4,186.00	-34.00	-0.81%	4,215.50 4,145.00	4,177.42	653,700	41,300	6.74%	92,900 77,900	19.26%
INDIANB	27-Jan-26	791.05	-0.90	-0.11%	814.75 790.10	793.45	904,000	38,000	4.39%	101,000 93,000	8.60%
ICICIBANK	24-Feb-26	1,377.50	-7.90	-0.57%	1,383.20 1,377.50	1,380.08	1,178,100	35,000	3.06%	76,300 32,900	131.91%
UNOMINDA	30-Dec-25	1,294.30	-1.40	-0.11%	1,301.50 1,288.90	1,294.06	4,127,200	34,650	0.85%	104,500 182,050	-42.60%
PIDILITIND	27-Jan-26	1,465.50	-5.00	-0.34%	1,471.00 1,465.50	1,468.19	1,258,500	34,500	2.82%	123,500 56,500	118.58%
EICHERMOT	27-Jan-26	7,351.00	-3.00	-0.04%	7,400.00 7,330.50	7,357.80	535,700	33,700	6.71%	61,800 25,100	146.22%
WIPRO	24-Feb-26	271.10	-0.81	-0.30%	271.70 269.90	270.73	1,560,000	33,000	2.16%	126,000 318,000	-60.38%
BLUESTARCO	27-Jan-26	1,760.60	-14.80	-0.83%	1,773.70 1,756.50	1,763.29	359,775	32,500	9.93%	69,550 295,750	-76.48%
SOLARINDS	27-Jan-26	12,625.00	-102.00	-0.80%	12,799.00 12,594.00	12,673.36	181,200	32,300	21.69%	49,150 31,650	55.29%
LUPIN	27-Jan-26	2,139.00	-1.90	-0.09%	2,146.40 2,135.50	2,140.97	701,250	28,475	4.23%	44,200 36,125	22.35%
PPLPHARMA	30-Dec-25	177.52	-0.50	-0.28%	178.08 176.49	177.12	23,982,500	27,500	0.11%	817,500 2,035,000	-59.83%
ABB	27-Jan-26	5,198.00	-7.00	-0.13%	5,231.00 5,170.00	5,188.69	624,125	27,125	4.54%	41,000 52,500	-21.90%
TORNTPHARM	27-Jan-26	3,824.20	-3.50	-0.09%	3,831.60 3,650.00	3,821.12	437,750	26,500	6.44%	41,750 44,500	-6.18%
APOLLOHOSP	30-Dec-25	7,042.00	-12.50	-0.18%	7,088.50 7,021.00	7,041.45	2,691,750	23,000	0.86%	74,375 150,500	-50.58%
MCX	30-Dec-25	10,801.00	-18.00	-0.17%	10,917.00 10,765.00	10,855.11	2,495,125	22,625	0.92%	369,750 320,750	15.28%
PIDILITIND	30-Dec-25	1,458.40	-2.40	-0.16%	1,463.10 1,456.50	1,459.46	6,194,500	22,000	0.36%	147,000 117,000	25.64%
FORTIS	30-Dec-25	903.00	-10.75	-1.18%	912.20 900.20	904.67	11,876,875	21,700	0.18%	416,950 723,075	-42.34%
JUBLFOOD	24-Feb-26	572.00	-3.60	-0.63%	574.50 570.85	572.82	277,500	21,250	8.29%	48,750 18,750	160.00%
COFORGE	24-Feb-26	1,803.80	-72.40	-3.86%	1,809.30 1,779.00	1,792.63	102,750	20,625	25.11%	52,125 16,875	208.89%
ANGELONE	27-Jan-26	2,535.00	-6.60	-0.26%	2,552.90 2,511.00	2,525.63	713,750	20,000	2.88%	108,500 47,500	128.42%
SIEMENS	27-Jan-26	3,140.90	-12.00	-0.38%	3,152.00 3,128.30	3,141.24	527,450	19,775	3.90%	32,550 50,050	-34.97%
OFSS	27-Jan-26	7,845.00	-74.50	-0.94%	7,871.50 7,805.00	7,834.28	157,350	19,275	13.96%	32,325 14,175	128.04%
PERSISTENT	27-Jan-26	6,550.00	-60.00	-0.91%	6,639.50 6,525.50	6,551.26	217,000	18,400	9.26%	61,300 59,300	3.37%
VBL	24-Feb-26	488.50	-4.65	-0.94%	492.65 485.05	488.99	212,625	18,000	9.25%	51,750 40,500	27.78%
CUMMINSIND	27-Jan-26	4,522.00	-33.20	-0.73%	4,575.50 4,521.40	4,537.58	363,800	17,800	5.14%	31,200 34,400	-9.30%
LTIM	27-Jan-26	6,180.00	-51.00	-0.82%	6,212.50 6,156.50	6,181.77	451,500	17,400	4.01%	51,000 87,000	-41.38%
TATATECH	24-Feb-26	669.85	-2.10	-0.31%	671.25 668.15	669.78	200,800	16,800	9.13%	24,800 19,200	29.17%
BHARATFORG	30-Dec-25	1,454.40	-4.50	-0.31%	1,461.10 1,440.80	1,449.87	6,986,000	16,000	0.23%	466,500 346,000	34.83%
LTIM	30-Dec-25	6,157.50	-49.00	-0.79%	6,194.50 6,129.00	6,155.23	1,816,650	15,450	0.86%	102,750 162,450	-36.75%
BHARTIARTL	30-Dec-25	2,127.60	-19.50	-0.91%	2,155.80 2,124.20	2,133.04	37,169,700	14,250	0.04%	1,456,825 2,561,675	-43.13%
TIINDIA	27-Jan-26	2,611.70	-8.20	-0.31%	2,615.80 2,579.20	2,596.56	439,000	14,000	3.29%	52,800 27,200	94.12%
SOLARINDS	30-Dec-25	12,540.00	-105.00	-0.83%	12,685.00 12,519.00	12,585.04	918,675	12,750	1.41%	72,075 94,650	-23.85%
KEI	27-Jan-26	4,459.00	-5.00	-0.11%	4,485.00 4,445.10	4,463.76	133,525	12,075	9.94%	29,400 41,650	-29.41%
KEI	30-Dec-25	4,447.00	-10.60	-0.24%	4,496.90 4,430.10	4,450.73	1,103,725	11,900	1.09%	78,400 437,850	-82.09%
MIDCPNIFTY	27-Jan-26	14,037.75	-45.15	-0.32%	14,120.00 14,000.15	14,033.45	172,560	10,680	6.60%	38,280 26,640	43.69%
BANKNIFTY	30-Dec-25	59,407.60	-27.40	-0.05%	59,514.80 59,356.60	59,441.10	1,593,235	10,465	0.66%	141,295 195,370	-27.68%
SIEMENS	30-Dec-25	3,128.40	-11.40	-0.36%	3,140.50 3,110.10	3,124.41	2,463,750	9,250	0.38%	53,375 111,750	-52.24%
TCS	24-Feb-26	3,334.00	-21.80	-0.65%	3,351.30 3,332.00	3,337.98	259,525	9,100	3.63%	18,900 21,000	-10.00%
SONACOMS	24-Feb-26	492.10	-6.45	-1.29%	492.90 491.00	492.23	105,350	8,575	8.86%	12,250 15,925	-23.08%
INDUSINDBK	24-Feb-26	865.00	-3.25	-0.37%	868.30 862.00	865.31	494,900	8,400	1.73%	20,300 7,000	190.00%
BSE	24-Feb-26	2,790.00	-22.80	-0.81%	2,834.80 2,790.00	2,817.00	197,250	8,250	4.37%	22,875 10,875	110.34%
TATAELXSI	27-Jan-26	5,481.00	-2.50	-0.05%	5,517.00 5,439.00	5,479.81	250,000	7,700	3.18%	45,900 67,400	-31.90%
TIINDIA	30-Dec-25	2,594.40	-9.20	-0.35%	2,606.50 2,557.70	2,580.09	3,086,600	7,600	0.25%	106,400 51,800	105.41%
DABUR	24-Feb-26	500.70	-0.30	-0.06%	501.00 499.70	500.33	143,750	6,250	4.55%	8,750 5,000	75.00%
KAYNES	30-Dec-25	4,165.00	-31.00	-0.74%	4,191.50 4,123.00	4,154.97	2,848,500	6,100	0.21%	206,000 229,700	-10.32%
PGEL	24-Feb-26	580.35	-0.40	-0.07%	580.35 578.30	578.60	209,950	5,700	2.79%	38,000 950	3,900.00%
OFSS	30-Dec-25	7,798.00	-82.00	-1.04%	7,895.00 7,764.50	7,796.39	1,383,975	5,700	0.41%	56,100 47,775	17.43%
MAXHEALTH	24-Feb-26	1,087.60	-3.60	-0.33%	1,088.00 1,080.70	1,084.23	181,125	5,250	2.99%	7,875 9,975	-21.05%
DABUR	30-Dec-25	494.55	-0.70	-0.14%	495.70 493.30	494.32	15,228,750	5,000	0.03%	436,250 635,000	-31.30%
AMBER	27-Jan-26	6,617.50	-18.00	-0.27%	6,624.50 6,555.50	6,590.51	199,000	4,900	2.52%	14,300 8,100	76.54%
TORNTPHARM	30-Dec-25	3,804.40	-8.10	-0.21%	3,838.40 3,785.10	3,803.02	1,906,750	4,250	0.22%	71,500 92,750	-22.91%
TECHM	24-Feb-26	1,660.00	-6.40	-0.38%	1,662.30 1,655.70	1,660.03	69,600	4,200	6.42%	12,600 16,800	-25.00%
AUBANK	24-Feb-26	988.00	-5.80	-0.58%	990.35 988.00	989.60	235,000	4,000	1.73%	8,000 3,000	166.67%
SBIN	24-Feb-26	987.00	-1.05	-0.11%	990.75 986.35	988.23	916,500	3,750	0.41%	27,000 15,750	71.43%
KAYNES	24-Feb-26	4,205.00	-41.50	-0.98%	4,221.50 4,175.00	4,198.50	109,700	3,600	3.39%	5,900 6,300	-6.35%
DIXON	24-Feb-26	12,900.00	-114.00	-0.88%	13,072.00 12,702.00	12,845.43	57,550	3,450	6.38%	12,850 3,700	247.30%
HDFCLIFE	24-Feb-26	769.00	-3.50	-0.45%	772.10 769.00	770.49	183,700	3,300	1.83%	6,600 8,800	-25.00%
APLAPOLLO	30-Dec-25	1,859.60	-3.00	-0.16%	1,869.00 1,849.20	1,860.39	6,024,550	3,150	0.05%	212,800 352,450	-39.62%
NYKAA	24-Feb-26	253.00	-0.90	-0.35%	253.00 252.10	252.70	143,750	3,125	2.22%	9,375 15,625	-40.00%
ANGELONE	24-Feb-26	2,520.40	-11.60	-0.46%	2,530.10 2,501.00	2,515.73	63,500	3,000	4.96%	5,000 0	-
INDHOTEL	24-Feb-26	747.50	-2.35	-0.31%	748.00 746.00	746.98	165,000	3,000	1.85%	8,000 6,000	33.33%
BANKBARODA	24-Feb-26	297.75	-0.05	-0.02%	299.00 297.50	298.14	722,475	2,925	0.41%	43,875 81,900	-46.43%
INFY	24-Feb-26	1,682.10	-21.40	-1.26%	1,689.00 1,675.00	1,680.48	423,600	2,800	0.67%	56,000 68,400	-18.13%
BANKNIFTY	27-Jan-26	59,798.40	-2.20	-0.00%	59,888.80 59,750.80	59,817.19	286,740	2,700	0.95%	20,070 39,450	-49.13%
PATANJALI	24-Feb-26	557.55	-5.60	-0.99%	563.85 555.00	559.63	63,900	2,700	4.41%	11,700 900	1,200.00%
PAGEIND	27-Jan-26	36,665.00	-190.00	-0.52%	36,860.00 36,590.00	36,671.02	32,205	2,505	8.43%	5,250 3,885	35.14%
BHARATFORG	24-Feb-26	1,464.00	-6.70	-0.46%	1,468.00 1,457.00	1,464.55	78,000	2,500	3.31%	4,000 4,500	-11.11%
SBICARD	24-Feb-26	862.40	-3.65	-0.42%	866.45 861.75	863.92	109,600	2,400	2.24%	5,600 8,800	-36.36%
FORTIS	24-Feb-26	913.40	-8.60	-0.93%	914.05 912.40	913.20	53,475	2,325	4.55%	3,875 6,200	-37.50%
ADANIENT	24-Feb-26	2,276.40	-4.50	-0.20%	2,287.30 2,276.30	2,281.92	520,356	2,163	0.42%	18,849 51,912	-63.69%
PAGEIND	30-Dec-25	36,640.00	-130.00	-0.35%	36,820.00 36,525.00	36,654.39	249,840	2,025	0.82%	11,535 15,510	-25.63%
POWERINDIA	27-Jan-26	18,715.00	-155.00	-0.82%	18,855.00 18,535.00	18,693.93	40,400	1,900	4.94%	6,550 6,550	0.00%
AXISBANK	24-Feb-26	1,246.00	-4.60	-0.37%	1,250.60 1,246.00	1,248.42	361,250	1,875	0.52%	9,375 5,625	66.67%
AMBER	30-Dec-25	6,697.00	-10.00	-0.15%	6,742.00 6,623.50	6,665.57	957,200	1,700	0.18%	33,600 36,500	-7.95%
CGPOWER	24-Feb-26	678.50	-1.55	-0.23%	678.50 674.20	676.41	105,400	1,700	1.64%	5,100 850	500.00%
BOSCHLTD	30-Dec-25	35,885.00	-205.00	-0.57%	36,150.00 35,860.00	36,000.21	175,900	1,450	0.83%	5,750 5,800	-0.86%
CUMMINSIND	30-Dec-25	4,491.70	-35.20	-0.78%	4,550.00 4,489.60	4,510.52	2,656,400	1,400	0.05%	76,200 128,000	-40.47%
JSWSTEEL	24-Feb-26	1,110.00	-0.90	-0.08%	1,113.80 1,110.00	1,113.00	199,800	1,350	0.68%	3,375 6,075	-44.44%
KALYANKJIL	24-Feb-26	490.75	-1.45	-0.29%	492.30 490.25	491.00	164,500	1,175	0.72%	4,700 2,350	100.00%
PERSISTENT	24-Feb-26	6,564.50	-61.00	-0.92%	6,589.00 6,550.00	6,572.91	14,600	1,100	8.15%	2,400 3,300	-27.27%
PIDILITIND	24-Feb-26	1,477.70	-1.70	-0.11%	1,479.00 1,475.10	1,477.52	36,000	1,000	2.86%	2,000 2,000	0.00%
BOSCHLTD	27-Jan-26	36,115.00	-210.00	-0.58%	36,350.00 36,095.00	36,194.92	22,225	950	4.47%	3,350 825	306.06%
LAURUSLABS	24-Feb-26	1,075.30	-3.00	-0.28%	1,082.90 1,075.30	1,079.63	266,900	850	0.32%	6,800 31,450	-78.38%
SOLARINDS	24-Feb-26	12,748.00	-72.00	-0.56%	12,781.00 12,681.00	12,740.81	16,900	850	5.30%	1,650 2,150	-23.26%
MCX	24-Feb-26	10,900.00	-57.00	-0.52%	11,044.00 10,900.00	10,984.10	61,500	750	1.23%	10,500 7,000	50.00%
MIDCPNIFTY	24-Feb-26	14,124.00	-10.25	-0.07%	14,125.00 14,065.20	14,101.25	17,760	720	4.23%	2,160 3,360	-35.71%
UNOMINDA	24-Feb-26	1,304.00	-4.00	-0.31%	1,308.00 1,304.00	1,306.00	7,700	550	7.69%	1,100 0	-
SUPREMEIND	24-Feb-26	3,376.20	-13.80	-0.41%	3,376.20 3,356.00	3,363.47	14,350	525	3.80%	700 1,050	-33.33%
TVSMOTOR	24-Feb-26	3,732.00	-12.60	-0.34%	3,746.10 3,732.00	3,740.91	40,425	525	1.32%	1,575 6,300	-75.00%
ABB	30-Dec-25	5,181.00	-12.50	-0.24%	5,204.00 5,156.50	5,175.02	1,884,000	500	0.03%	62,125 85,875	-27.66%
BHARTIARTL	24-Feb-26	2,150.00	-14.20	-0.66%	2,161.40 2,145.00	2,152.98	1,421,675	475	0.03%	22,800 35,150	-35.14%
LODHA	30-Dec-25	1,087.80	-9.00	-0.82%	1,099.00 1,085.50	1,089.22	10,507,500	450	0.00%	196,650 419,850	-53.16%
OFSS	24-Feb-26	7,887.00	-69.00	-0.87%	7,910.50 7,850.00	7,876.22	11,550	450	4.05%	675 1,050	-35.71%
MARUTI	24-Feb-26	16,828.00	-19.00	-0.11%	16,880.00 16,828.00	16,849.75	17,150	400	2.39%	1,000 1,050	-4.76%
TIINDIA	24-Feb-26	2,629.00	-6.20	-0.24%	2,629.00 2,599.20	2,611.94	22,200	400	1.83%	1,000 200	400.00%
ABB	24-Feb-26	5,207.50	-13.00	-0.25%	5,210.00 5,200.00	5,203.54	24,875	375	1.53%	1,375 2,625	-47.62%
LTIM	24-Feb-26	6,190.00	-75.00	-1.20%	6,216.50 6,190.00	6,196.87	10,200	300	3.03%	600 1,200	-50.00%
ASIANPAINT	24-Feb-26	2,825.40	-8.50	-0.30%	2,825.40 2,816.60	2,819.82	132,750	250	0.19%	3,750 54,250	-93.09%
SIEMENS	24-Feb-26	3,159.00	-7.40	-0.23%	3,160.00 3,159.00	3,159.50	24,675	175	0.71%	350 1,400	-75.00%
BAJAJ-AUTO	24-Feb-26	9,235.00	-16.00	-0.17%	9,247.00 9,231.00	9,235.93	16,650	150	0.91%	1,200 3,000	-60.00%
PAGEIND	24-Feb-26	36,660.00	-180.00	-0.49%	36,840.00 36,660.00	36,717.50	3,660	15	0.41%	60 375	-84.00%