English
Specials
Premium
My Feed
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Score₹ 100/-
Cashback
Go PRO @₹99
Go PRO @₹99
PRO
Open App

Check your Credit Score for Free and Get Guaranteed ₹100 Cash Reward!

Check your Credit Score for Free and Get Guaranteed ₹ 100 Cash Reward!
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest - Increase in Price
Dec 28, 11:55
in for

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
BANKBARODA 28-Dec-23 232.60 0.35 0.15% 235.15
231.50		 233.05 30,165,525 -2,214,225 -6.84% 12,858,300
62,246,925		 -79.34%
PNB 28-Dec-23 94.65 2.80 3.05% 95.15
92.60		 93.93 47,984,000 -1,424,000 -2.88% 46,632,000
110,680,000		 -57.87%
HINDCOPPER 28-Dec-23 255.80 20.55 8.74% 258.00
239.55		 252.05 13,223,500 -1,012,300 -7.11% 26,282,700
5,771,700		 355.37%
HINDALCO 28-Dec-23 609.80 5.40 0.89% 613.35
604.50		 610.09 7,273,000 -936,600 -11.41% 4,729,200
14,382,200		 -67.12%
SBIN 28-Dec-23 649.20 0.05 0.01% 653.35
646.15		 649.07 22,932,000 -922,500 -3.87% 11,809,500
33,985,500		 -65.25%
DLF 28-Dec-23 722.25 2.10 0.29% 723.60
714.05		 718.93 7,939,800 -754,050 -8.67% 3,616,800
15,307,050		 -76.37%
SAIL 28-Dec-23 120.70 5.15 4.46% 122.10
116.20		 119.23 16,792,000 -704,000 -4.02% 23,864,000
162,840,000		 -85.35%
NMDC 28-Dec-23 205.35 3.70 1.83% 206.85
201.20		 203.92 11,457,000 -670,500 -5.53% 9,900,000
28,939,500		 -65.79%
HDFCLIFE 28-Dec-23 649.25 5.45 0.85% 650.30
643.55		 647.15 4,605,700 -625,900 -11.96% 2,656,500
6,568,100		 -59.55%
UPL 28-Dec-23 586.70 2.75 0.47% 587.25
581.45		 584.34 7,852,000 -620,100 -7.32% 4,442,100
11,709,100		 -62.06%
WIPRO 28-Dec-23 471.60 0.40 0.08% 477.10
468.90		 471.96 8,971,500 -615,000 -6.42% 5,590,500
19,330,500		 -71.08%
BALRAMCHIN 28-Dec-23 402.00 5.60 1.41% 402.90
395.25		 398.84 7,174,400 -608,000 -7.81% 7,888,000
1,521,600		 418.40%
RECLTD 28-Dec-23 412.20 1.55 0.38% 416.40
406.65		 412.32 8,894,000 -560,000 -5.92% 7,052,000
17,302,000		 -59.24%
FEDERALBNK 28-Dec-23 155.30 1.25 0.81% 156.00
154.30		 155.21 18,890,000 -525,000 -2.70% 9,325,000
31,905,000		 -70.77%
PFC 28-Dec-23 388.30 2.75 0.71% 392.25
383.60		 387.93 14,124,375 -499,875 -3.42% 11,721,875
22,335,500		 -47.52%
VEDL 28-Dec-23 257.45 5.05 2.00% 259.70
252.85		 256.55 17,334,000 -478,000 -2.68% 15,112,000
27,642,000		 -45.33%
MANAPPURAM 28-Dec-23 172.35 0.40 0.23% 174.15
171.85		 172.66 4,932,000 -474,000 -8.77% 4,020,000
22,674,000		 -82.27%
RBLBANK 25-Jan-24 270.00 4.80 1.81% 272.15
264.00		 268.94 43,677,500 -460,000 -1.04% 1,635,000
1,040,000		 57.21%
NIFTY 28-Dec-23 21,748.25 66.45 0.31% 21,774.00
21,687.70		 21,738.38 5,784,650 -439,950 -7.07% 2,516,950
7,073,200		 -64.42%
IEX 28-Dec-23 155.90 1.05 0.68% 156.60
154.10		 155.31 16,065,000 -431,250 -2.61% 10,248,750
23,403,750		 -56.21%
HDFCBANK 28-Dec-23 1,716.00 16.30 0.96% 1,718.40
1,699.60		 1,711.50 20,238,900 -385,550 -1.87% 8,322,600
27,242,050		 -69.45%
ASHOKLEY 28-Dec-23 174.75 0.80 0.46% 175.20
173.90		 174.76 33,475,000 -315,000 -0.93% 15,510,000
52,455,000		 -70.43%
HINDPETRO 28-Dec-23 409.80 29.05 7.63% 414.10
381.70		 396.12 7,184,700 -297,000 -3.97% 10,324,800
20,336,400		 -49.23%
RBLBANK 28-Dec-23 266.40 2.55 0.97% 269.35
263.25		 265.26 17,740,000 -292,500 -1.62% 3,402,500
3,335,000		 2.02%
BHEL 28-Dec-23 189.95 7.85 4.31% 190.80
181.90		 187.58 14,007,000 -288,750 -2.02% 22,212,750
37,605,750		 -40.93%
MUTHOOTFIN 28-Dec-23 1,489.55 12.25 0.83% 1,501.60
1,476.85		 1,486.42 1,716,550 -248,600 -12.65% 831,600
2,068,550		 -59.80%
JSWSTEEL 28-Dec-23 877.00 0.10 0.01% 894.70
872.80		 881.56 2,724,975 -232,875 -7.87% 2,137,725
6,471,900		 -66.97%
ICICIPRULI 28-Dec-23 526.25 0.45 0.09% 527.80
524.60		 526.33 4,734,000 -207,000 -4.19% 1,804,500
5,065,500		 -64.38%
BEL 28-Dec-23 182.55 2.15 1.19% 183.75
180.65		 182.19 13,543,200 -193,800 -1.41% 9,171,300
33,042,900		 -72.24%
SUNPHARMA 28-Dec-23 1,254.20 4.60 0.37% 1,258.20
1,247.55		 1,255.40 3,663,100 -193,200 -5.01% 2,314,900
6,909,700		 -66.50%
PEL 28-Dec-23 919.30 6.70 0.73% 925.95
915.75		 919.75 2,250,750 -189,750 -7.78% 1,794,000
3,949,500		 -54.58%
CHOLAFIN 28-Dec-23 1,262.30 4.65 0.37% 1,279.95
1,258.20		 1,266.63 3,201,875 -185,000 -5.46% 1,175,625
3,310,000		 -64.48%
TATACOMM 28-Dec-23 1,741.75 5.10 0.29% 1,747.80
1,730.10		 1,737.03 2,466,000 -178,000 -6.73% 1,094,000
2,175,000		 -49.70%
AARTIIND 28-Dec-23 646.55 1.45 0.22% 649.85
638.00		 642.86 1,875,000 -168,000 -8.22% 1,596,000
6,725,000		 -76.27%
KOTAKBANK 28-Dec-23 1,905.10 4.80 0.25% 1,913.95
1,901.40		 1,906.90 6,126,000 -147,200 -2.35% 1,579,600
6,801,600		 -76.78%
APOLLOTYRE 28-Dec-23 438.85 2.15 0.49% 440.60
435.95		 438.10 3,296,300 -132,600 -3.87% 1,859,800
9,261,600		 -79.92%
CANFINHOME 28-Dec-23 778.80 1.30 0.17% 790.00
777.05		 781.49 1,599,000 -130,650 -7.55% 1,406,925
2,232,750		 -36.99%
TATACONSUM 28-Dec-23 1,028.10 2.70 0.26% 1,032.95
1,018.10		 1,028.81 2,436,300 -110,700 -4.35% 882,000
2,565,900		 -65.63%
TVSMOTOR 28-Dec-23 2,012.20 1.05 0.05% 2,022.00
2,008.05		 2,014.92 1,905,050 -106,750 -5.31% 609,350
2,136,750		 -71.48%
BANKNIFTY 28-Dec-23 48,504.40 144.45 0.30% 48,679.00
48,357.90		 48,504.59 923,670 -104,445 -10.16% 742,890
2,174,115		 -65.83%
ABCAPITAL 28-Dec-23 161.75 0.05 0.03% 162.50
161.05		 161.67 17,172,000 -97,200 -0.56% 8,213,400
23,344,200		 -64.82%
TRENT 28-Dec-23 3,027.95 13.75 0.46% 3,035.95
3,004.20		 3,014.62 808,000 -95,600 -10.58% 292,000
1,323,200		 -77.93%
OBEROIRLTY 28-Dec-23 1,424.10 7.55 0.53% 1,425.00
1,405.15		 1,414.06 1,487,500 -93,100 -5.89% 1,004,500
4,511,500		 -77.73%
TATAMOTORS 28-Dec-23 742.85 3.45 0.47% 745.35
737.55		 742.29 18,876,975 -84,075 -0.44% 6,013,500
28,062,525		 -78.57%
NATIONALUM 29-Feb-24 126.00 7.80 6.60% 126.00
120.25		 122.37 1,290,000 -82,500 -6.01% 105,000
0		 -
HAL 28-Dec-23 2,817.80 9.35 0.33% 2,823.90
2,798.05		 2,811.87 1,116,000 -81,000 -6.77% 730,500
2,125,200		 -65.63%
NAVINFLUOR 28-Dec-23 3,863.50 7.35 0.19% 3,869.00
3,818.00		 3,845.94 115,050 -78,150 -40.45% 157,200
451,350		 -65.17%
IGL 28-Dec-23 413.95 2.90 0.71% 414.90
409.85		 412.69 4,507,250 -77,000 -1.68% 2,769,250
5,142,500		 -46.15%
COLPAL 28-Dec-23 2,483.70 22.85 0.93% 2,486.70
2,455.20		 2,478.57 353,850 -75,600 -17.60% 265,650
1,312,850		 -79.77%
JINDALSTEL 28-Dec-23 737.00 2.25 0.31% 740.90
732.00		 736.82 5,653,750 -75,000 -1.31% 3,375,000
6,907,500		 -51.14%
CONCOR 28-Dec-23 857.95 20.25 2.42% 860.45
837.40		 851.58 2,086,000 -74,000 -3.43% 1,888,000
1,990,000		 -5.13%
ITC 28-Dec-23 457.90 1.15 0.25% 460.20
455.85		 458.07 27,252,800 -73,600 -0.27% 7,769,600
20,918,400		 -62.86%
BERGEPAINT 28-Dec-23 590.45 4.40 0.75% 591.00
583.35		 587.61 1,242,120 -64,680 -4.95% 591,360
2,373,360		 -75.08%
COROMANDEL 28-Dec-23 1,242.70 0.45 0.04% 1,249.80
1,233.90		 1,241.54 291,900 -61,600 -17.43% 261,100
2,678,200		 -90.25%
POLYCAB 28-Dec-23 5,452.60 8.25 0.15% 5,473.15
5,438.35		 5,449.70 241,400 -60,000 -19.91% 206,700
591,600		 -65.06%
GUJGASLTD 28-Dec-23 450.15 0.35 0.08% 453.30
449.75		 451.17 2,621,250 -58,750 -2.19% 1,500,000
2,988,750		 -49.81%
CHAMBLFERT 28-Dec-23 375.70 8.80 2.40% 376.95
366.65		 370.39 2,475,700 -57,000 -2.25% 2,281,900
5,264,900		 -56.66%
GNFC 28-Dec-23 748.00 7.35 0.99% 753.00
733.50		 741.43 1,089,400 -53,300 -4.66% 1,029,600
4,485,000		 -77.04%
BATAINDIA 28-Dec-23 1,647.65 7.10 0.43% 1,648.50
1,631.40		 1,638.07 217,875 -51,750 -19.19% 244,125
848,625		 -71.23%
BAJAJ-AUTO 28-Dec-23 6,692.60 2.15 0.03% 6,726.45
6,651.65		 6,693.76 374,000 -48,750 -11.53% 242,250
935,625		 -74.11%
ACC 28-Dec-23 2,168.25 4.55 0.21% 2,175.05
2,153.65		 2,163.35 782,400 -40,500 -4.92% 621,000
1,972,200		 -68.51%
BRITANNIA 28-Dec-23 5,235.70 39.85 0.77% 5,235.70
5,189.20		 5,214.30 392,400 -37,800 -8.79% 110,000
654,600		 -83.20%
BHARTIARTL 28-Dec-23 1,026.55 6.70 0.66% 1,028.20
1,020.20		 1,024.44 5,738,950 -37,050 -0.64% 1,965,550
9,285,300		 -78.83%
SUNTV 28-Dec-23 706.50 1.05 0.15% 710.70
700.15		 704.52 1,293,000 -36,000 -2.71% 774,000
2,121,000		 -63.51%
PIIND 28-Dec-23 3,461.75 4.50 0.13% 3,465.00
3,441.10		 3,453.65 810,250 -32,250 -3.83% 670,250
894,750		 -25.09%
LTIM 28-Dec-23 6,292.95 0.50 0.01% 6,314.95
6,258.25		 6,283.66 279,150 -31,500 -10.14% 140,700
537,750		 -73.84%
METROPOLIS 28-Dec-23 1,680.90 12.15 0.73% 1,688.90
1,664.40		 1,676.31 202,800 -28,400 -12.28% 163,600
603,200		 -72.88%
MGL 28-Dec-23 1,196.30 14.15 1.20% 1,199.00
1,170.95		 1,183.16 597,600 -28,000 -4.48% 524,800
968,000		 -45.79%
GAIL 28-Dec-23 155.40 3.65 2.41% 156.45
151.35		 154.03 26,942,175 -27,450 -0.10% 16,781,100
43,105,650		 -61.07%
RAMCOCEM 28-Dec-23 1,021.35 4.65 0.46% 1,023.45
1,009.50		 1,017.03 906,100 -21,250 -2.29% 787,950
2,589,100		 -69.57%
SRF 28-Dec-23 2,474.95 2.55 0.10% 2,480.00
2,456.70		 2,470.07 701,250 -21,000 -2.91% 378,375
1,703,250		 -77.79%
TITAN 28-Dec-23 3,708.00 20.10 0.55% 3,732.20
3,688.10		 3,715.79 1,925,625 -21,000 -1.08% 716,250
2,151,750		 -66.71%
RBLBANK 29-Feb-24 271.10 2.70 1.01% 273.40
269.00		 269.94 690,000 -20,000 -2.82% 22,500
7,500		 200.00%
DABUR 29-Feb-24 547.00 2.00 0.37% 547.00
543.10		 545.49 190,000 -18,750 -8.98% 53,750
55,000		 -2.27%
BHARATFORG 28-Dec-23 1,229.20 9.00 0.74% 1,236.30
1,221.65		 1,229.36 1,066,500 -16,500 -1.52% 478,000
2,224,000		 -78.51%
ATUL 28-Dec-23 7,062.40 38.45 0.55% 7,078.90
6,980.10		 7,025.96 43,575 -15,150 -25.80% 41,400
97,800		 -57.67%
PERSISTENT 28-Dec-23 7,449.00 39.35 0.53% 7,451.20
7,380.00		 7,420.55 317,975 -13,125 -3.96% 147,350
931,175		 -84.18%
GRANULES 29-Feb-24 404.10 1.10 0.27% 405.75
400.00		 401.89 94,000 -10,000 -9.62% 22,000
42,000		 -47.62%
LICHSGFIN 28-Dec-23 526.95 3.15 0.60% 528.15
521.10		 523.78 4,748,000 -8,000 -0.17% 3,252,000
6,202,000		 -47.57%
BAJFINANCE 28-Dec-23 7,251.35 9.85 0.14% 7,277.20
7,237.00		 7,255.62 1,657,625 -7,875 -0.47% 603,000
1,960,500		 -69.24%
MARICO 29-Feb-24 542.00 3.50 0.65% 543.00
538.00		 541.37 151,200 -2,400 -1.56% 15,600
43,200		 -63.89%
TATACONSUM 29-Feb-24 1,043.60 2.95 0.28% 1,045.00
1,037.05		 1,041.40 36,900 -1,800 -4.65% 7,200
20,700		 -65.22%
ATUL 25-Jan-24 7,107.40 37.20 0.53% 7,123.50
7,024.00		 7,074.77 196,875 -1,575 -0.79% 54,300
105,900		 -48.73%
DALBHARAT 28-Dec-23 2,327.00 3.10 0.13% 2,340.85
2,311.35		 2,331.54 355,500 -1,500 -0.42% 194,250
1,419,750		 -86.32%
MRF 28-Dec-23 121,490.00 554.70 0.46% 121,499.95
120,770.00		 121,177.76 6,580 -680 -9.37% 3,160
11,760		 -73.13%
IPCALAB 29-Feb-24 1,077.00 6.25 0.58% 1,077.00
1,070.00		 1,073.86 17,550 -650 -3.57% 4,550
2,600		 75.00%
HAVELLS 29-Feb-24 1,388.10 10.10 0.73% 1,391.50
1,385.25		 1,389.87 34,500 -500 -1.43% 5,500
9,000		 -38.89%
Sections
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram Jio News
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
ISO 27001 - BSI Assurance Mark
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Contact Us | Advertise with Us
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.