| symbol | date | open | high | low | close | volume | OI | Previous OI | OI Change % |
|---|---|---|---|---|---|---|---|---|---|
| AMBUJACEM | 2026-02-06 | 532.0 | 532.3 | 524.25 | 530.25 | 1789200 | 47458950 | 47463150 | -0.01 |
| UNITDSPR | 2026-02-06 | 1368.0 | 1379.4 | 1353.7 | 1378.1 | 526800 | 9902000 | 9906400 | -0.04 |
| SHREECEM | 2026-02-06 | 27175.0 | 27400.0 | 26970.0 | 27275.0 | 50000 | 306150 | 306275 | -0.04 |
| EXIDEIND | 2026-02-06 | 337.0 | 337.0 | 329.25 | 333.35 | 3036600 | 33363000 | 33381000 | -0.05 |
| ETERNAL | 2026-02-06 | 287.0 | 289.2 | 282.75 | 284.55 | 15398750 | 243656725 | 243930750 | -0.11 |
| TCS | 2026-02-06 | 2990.0 | 2990.0 | 2922.4 | 2950.6 | 4391625 | 23058525 | 23083900 | -0.11 |
| OBEROIRLTY | 2026-02-06 | 1551.5 | 1551.5 | 1509.7 | 1537.7 | 859250 | 5601400 | 5610150 | -0.16 |
| BHARATFORG | 2026-02-06 | 1576.6 | 1576.6 | 1546.4 | 1561.2 | 997500 | 6886500 | 6898500 | -0.17 |
| JINDALSTEL | 2026-02-06 | 1181.4 | 1192.3 | 1163.4 | 1190.5 | 1946875 | 11359375 | 11390000 | -0.27 |
| BEL | 2026-02-06 | 433.0 | 433.3 | 426.15 | 429.9 | 12139575 | 209580450 | 210301500 | -0.34 |
| VOLTAS | 2026-02-06 | 1430.9 | 1437.9 | 1405.2 | 1433.5 | 906375 | 11445750 | 11488875 | -0.38 |
| DALBHARAT | 2026-02-06 | 2143.5 | 2158.0 | 2102.0 | 2121.8 | 268125 | 2624375 | 2635100 | -0.41 |
| JIOFIN | 2026-02-06 | 268.75 | 271.0 | 266.7 | 269.0 | 12415050 | 158075100 | 158733100 | -0.41 |
| IDFCFIRSTB | 2026-02-06 | 85.26 | 85.9 | 84.21 | 85.21 | 29429575 | 258902350 | 260033900 | -0.44 |
| ICICIGI | 2026-02-06 | 1865.8 | 1868.6 | 1847.0 | 1864.9 | 287625 | 5523375 | 5554575 | -0.56 |
| VEDL | 2026-02-06 | 645.0 | 674.8 | 642.0 | 671.4 | 15935550 | 79594950 | 80049200 | -0.57 |
| RELIANCE | 2026-02-06 | 1444.0 | 1454.2 | 1436.2 | 1452.2 | 8663000 | 94168500 | 94714500 | -0.58 |
| TVSMOTOR | 2026-02-06 | 3709.8 | 3774.9 | 3672.9 | 3760.4 | 976500 | 16244900 | 16339400 | -0.58 |
| ADANIENSOL | 2026-02-06 | 1019.0 | 1027.0 | 1002.05 | 1018.1 | 2325375 | 20866950 | 20990475 | -0.59 |
| LTIM | 2026-02-06 | 5648.0 | 5683.5 | 5521.5 | 5581.5 | 542550 | 2059200 | 2071950 | -0.62 |
| ADANIGREEN | 2026-02-06 | 965.2 | 978.75 | 957.45 | 975.3 | 2668800 | 21700800 | 21837600 | -0.63 |
| INDIGO | 2026-02-06 | 4929.0 | 4936.9 | 4873.2 | 4912.0 | 731550 | 9027150 | 9091050 | -0.7 |
| DABUR | 2026-02-06 | 506.9 | 510.2 | 499.5 | 509.15 | 2181250 | 25860000 | 26045000 | -0.71 |
| PNBHOUSING | 2026-02-06 | 839.0 | 854.0 | 832.8 | 851.35 | 1332500 | 14177800 | 14279850 | -0.71 |
| TIINDIA | 2026-02-06 | 2357.7 | 2373.5 | 2270.0 | 2313.4 | 950600 | 3164800 | 3188200 | -0.73 |
| NBCC | 2026-02-06 | 100.05 | 100.22 | 96.65 | 98.4 | 19714500 | 86138000 | 86781500 | -0.74 |
| CIPLA | 2026-02-06 | 1339.0 | 1339.0 | 1321.3 | 1330.1 | 1244625 | 13628625 | 13731000 | -0.75 |
| KPITTECH | 2026-02-06 | 965.0 | 965.0 | 943.0 | 956.4 | 775200 | 3817600 | 3847200 | -0.77 |
| POLYCAB | 2026-02-06 | 7593.5 | 7666.0 | 7550.0 | 7644.0 | 435250 | 3012875 | 3036625 | -0.78 |
| SUNPHARMA | 2026-02-06 | 1703.2 | 1707.3 | 1691.6 | 1696.3 | 1115100 | 22327900 | 22506750 | -0.79 |
| IRCTC | 2026-02-06 | 616.05 | 618.1 | 608.35 | 616.75 | 1495375 | 18969125 | 19124875 | -0.81 |
| TITAN | 2026-02-06 | 4082.7 | 4157.0 | 4069.4 | 4142.8 | 1369725 | 8778000 | 8850975 | -0.82 |
| PRESTIGE | 2026-02-06 | 1520.4 | 1561.4 | 1508.4 | 1557.9 | 659250 | 3641400 | 3675600 | -0.93 |
| ADANIENT | 2026-02-06 | 2238.0 | 2246.9 | 2203.2 | 2228.8 | 1977291 | 17361000 | 17526000 | -0.94 |
| PIIND | 2026-02-06 | 3120.1 | 3132.9 | 3088.6 | 3127.5 | 244825 | 3006500 | 3035025 | -0.94 |
| BIOCON | 2026-02-06 | 366.3 | 366.9 | 362.2 | 366.55 | 5255000 | 41205000 | 41597500 | -0.94 |
| INDUSTOWER | 2026-02-06 | 441.8 | 448.5 | 433.25 | 443.65 | 8938600 | 86303900 | 87143700 | -0.96 |
| HINDPETRO | 2026-02-06 | 462.0 | 468.4 | 460.65 | 463.95 | 6139800 | 37715625 | 38100375 | -1.01 |
| KALYANKJIL | 2026-02-06 | 376.4 | 383.2 | 365.3 | 381.2 | 7655125 | 31357225 | 31687400 | -1.04 |
| DLF | 2026-02-06 | 661.0 | 666.3 | 649.7 | 664.55 | 6137175 | 49473600 | 49998300 | -1.05 |
| BANDHANBNK | 2026-02-06 | 157.47 | 159.95 | 155.51 | 159.3 | 9943200 | 100256400 | 101419200 | -1.15 |
| INDIANB | 2026-02-06 | 881.35 | 882.0 | 862.6 | 874.15 | 1742000 | 7837000 | 7929000 | -1.16 |
| HEROMOTOCO | 2026-02-06 | 5718.0 | 5747.0 | 5623.0 | 5660.0 | 1362900 | 3677550 | 3720750 | -1.16 |
| SBICARD | 2026-02-06 | 741.05 | 757.7 | 741.05 | 754.5 | 1495200 | 18829600 | 19052000 | -1.17 |
| LTF | 2026-02-06 | 281.05 | 286.95 | 275.5 | 286.15 | 12170250 | 95116454 | 96272112 | -1.2 |
| NMDC | 2026-02-06 | 83.99 | 85.43 | 83.2 | 84.3 | 39042000 | 671112000 | 679333500 | -1.21 |
| MPHASIS | 2026-02-06 | 2650.0 | 2650.0 | 2582.9 | 2617.4 | 790350 | 4989325 | 5054225 | -1.28 |
| TRENT | 2026-02-06 | 4135.2 | 4163.5 | 4049.4 | 4112.3 | 1197200 | 7189400 | 7291000 | -1.39 |
| SONACOMS | 2026-02-06 | 521.7 | 523.3 | 508.1 | 514.95 | 1835050 | 10637550 | 10789800 | -1.41 |
| MARICO | 2026-02-06 | 752.0 | 753.9 | 741.4 | 753.15 | 2452800 | 28744800 | 29210400 | -1.59 |
| AUROPHARMA | 2026-02-06 | 1187.6 | 1197.9 | 1170.1 | 1194.6 | 2508000 | 20017250 | 20341750 | -1.6 |
| PFC | 2026-02-06 | 410.2 | 417.85 | 403.3 | 416.5 | 12942800 | 56217200 | 57138900 | -1.61 |
| CAMS | 2026-02-06 | 727.7 | 728.25 | 711.0 | 724.15 | 1396500 | 1248000 | 1270650 | -1.78 |
| HINDUNILVR | 2026-02-06 | 2370.0 | 2428.7 | 2345.8 | 2424.4 | 2136000 | 14249100 | 14520600 | -1.87 |
| UPL | 2026-02-06 | 749.2 | 757.75 | 738.5 | 741.6 | 3287230 | 28667735 | 29216510 | -1.88 |
| MOTHERSON | 2026-02-06 | 119.8 | 119.81 | 116.0 | 118.18 | 37515000 | 107534800 | 109638100 | -1.92 |
| BSE | 2026-02-06 | 2888.8 | 2919.4 | 2836.3 | 2900.8 | 3399750 | 9168750 | 9350625 | -1.95 |
| ICICIBANK | 2026-02-06 | 1401.0 | 1410.0 | 1397.0 | 1407.1 | 10874500 | 109854500 | 112060200 | -1.97 |
| SHRIRAMFIN | 2026-02-06 | 995.3 | 1005.3 | 973.7 | 1002.6 | 4959900 | 40218750 | 41033025 | -1.98 |
| MARUTI | 2026-02-06 | 15084.0 | 15130.0 | 14884.0 | 15004.0 | 351250 | 2968350 | 3031800 | -2.09 |
| AXISBANK | 2026-02-06 | 1332.6 | 1347.5 | 1327.0 | 1342.3 | 6320625 | 66493125 | 67970000 | -2.17 |
| HDFCAMC | 2026-02-06 | 2775.0 | 2775.0 | 2700.0 | 2721.6 | 941100 | 3117000 | 3189450 | -2.27 |
| ANGELONE | 2026-02-06 | 2619.5 | 2651.5 | 2566.8 | 2644.1 | 839750 | 2739000 | 2803250 | -2.29 |
| BAJFINANCE | 2026-02-06 | 973.3 | 987.5 | 966.85 | 982.6 | 12300000 | 80946000 | 82932750 | -2.4 |
| JUBLFOOD | 2026-02-06 | 543.0 | 546.95 | 533.35 | 546.0 | 5450000 | 21496250 | 22032500 | -2.43 |
| KOTAKBANK | 2026-02-06 | 410.5 | 426.15 | 410.5 | 422.7 | 27000000 | 39330000 | 40322400 | -2.46 |
| BPCL | 2026-02-06 | 383.7 | 387.05 | 382.0 | 386.6 | 5265350 | 34892325 | 35864025 | -2.71 |
| MAXHEALTH | 2026-02-06 | 1040.0 | 1042.3 | 1008.65 | 1040.3 | 4581150 | 15099525 | 15529500 | -2.77 |
| GAIL | 2026-02-06 | 160.4 | 164.2 | 159.42 | 163.64 | 17542350 | 110111400 | 113274000 | -2.79 |
| BANKINDIA | 2026-02-06 | 163.1 | 164.98 | 161.13 | 163.68 | 15043600 | 48396400 | 49790000 | -2.8 |
| DELHIVERY | 2026-02-06 | 443.15 | 445.45 | 430.85 | 437.05 | 3473550 | 22075925 | 22719175 | -2.83 |
| LODHA | 2026-02-06 | 1046.05 | 1065.9 | 1027.55 | 1055.85 | 1362150 | 8287650 | 8528850 | -2.83 |
| NIFTYNXT50 | 2026-02-06 | 68987.2 | 69125.0 | 68231.2 | 69036.4 | 6700 | 18675 | 19225 | -2.86 |
| BANKNIFTY | 2026-02-06 | 60140.0 | 60290.2 | 59836.0 | 60252.4 | 650010 | 1645560 | 1694525 | -2.89 |
| PAGEIND | 2026-02-06 | 34770.0 | 35470.0 | 34030.0 | 35370.0 | 104325 | 251520 | 259140 | -2.94 |
| PGEL | 2026-02-06 | 581.0 | 587.2 | 562.35 | 584.45 | 3303150 | 7777000 | 8015700 | -2.98 |
| GODREJPROP | 2026-02-06 | 1682.0 | 1729.8 | 1645.1 | 1703.9 | 2614425 | 10885875 | 11227975 | -3.05 |
| TATASTEEL | 2026-02-06 | 196.05 | 198.0 | 194.8 | 197.23 | 34595000 | 218482000 | 225511000 | -3.12 |
| GMRAIRPORT | 2026-02-06 | 97.02 | 97.77 | 96.03 | 97.56 | 16984125 | 147298050 | 152320050 | -3.3 |
| NYKAA | 2026-02-06 | 265.11 | 279.38 | 263.51 | 278.0 | 42990625 | 39093750 | 40593750 | -3.7 |
| SBIN | 2026-02-06 | 1071.8 | 1075.2 | 1052.4 | 1067.0 | 14985000 | 60083250 | 62432250 | -3.76 |
| CGPOWER | 2026-02-06 | 670.5 | 675.95 | 664.0 | 674.8 | 2909550 | 14568150 | 15141050 | -3.78 |
| ABB | 2026-02-06 | 5750.0 | 5838.5 | 5722.5 | 5817.0 | 565000 | 2011375 | 2096125 | -4.04 |
| CHOLAFIN | 2026-02-06 | 1725.3 | 1749.4 | 1702.7 | 1743.5 | 2307500 | 13308125 | 13886875 | -4.17 |
| BHARTIARTL | 2026-02-06 | 1998.0 | 2049.0 | 1959.0 | 2038.7 | 9926550 | 45794750 | 47977850 | -4.55 |
| UNIONBANK | 2026-02-06 | 177.01 | 179.2 | 174.67 | 178.66 | 13155525 | 60007425 | 63746550 | -5.87 |
| ITC | 2026-02-06 | 310.4 | 328.7 | 309.5 | 326.4 | 79972800 | 183795200 | 195491200 | -5.98 |
| POLICYBZR | 2026-02-06 | 1516.0 | 1542.3 | 1461.2 | 1492.7 | 4346300 | 8120700 | 8795850 | -7.68 |
| APLAPOLLO | 2026-02-06 | 2181.2 | 2208.1 | 2170.9 | 2200.1 | 1552600 | 7305900 | 8131900 | -10.16 |