This website is Under Maintenance
IndiaTips.in presents post-market analytical data generated after market close and intended for next-day trade and investment preparation.
All information is derived from structured market data and is provided for interpretation and learning purposes only.
This platform does not provide buy or sell recommendations.
Users are expected to apply their own judgment, confirmation tools, and risk management.
How to use the data table is explained clearly below. Please refer to the section beneath the table for details.
Latest Bar Date is – 19 December 2025. All data used here is after market closed.
Stocks Rising Volume with Falling OI
| symbol | date | open | high | low | close | volume | Previous Volume | OI | Previous OI |
|---|---|---|---|---|---|---|---|---|---|
| ABB | 2025-12-19 | 5131.0 | 5212.0 | 5110.0 | 5198.0 | 384500 | 363125 | 2125500 | 2204125 |
| ABCAPITAL | 2025-12-19 | 346.2 | 350.35 | 344.2 | 349.8 | 6990500 | 6289900 | 71188400 | 71901400 |
| ADANIENSOL | 2025-12-19 | 970.75 | 991.2 | 970.75 | 988.55 | 1901475 | 888975 | 17087625 | 17556075 |
| ADANIENT | 2025-12-19 | 2249.9 | 2259.8 | 2215.3 | 2248.3 | 1921362 | 1382775 | 19198800 | 19370100 |
| ADANIGREEN | 2025-12-19 | 1016.2 | 1027.4 | 1009.2 | 1023.4 | 2472600 | 2387400 | 23654400 | 24111000 |
| AMBER | 2025-12-19 | 6620.0 | 6706.5 | 6579.0 | 6688.5 | 157300 | 154300 | 964400 | 976200 |
| APLAPOLLO | 2025-12-19 | 1809.0 | 1825.5 | 1801.5 | 1821.8 | 1237250 | 1086050 | 6947150 | 7415450 |
| ASTRAL | 2025-12-19 | 1415.9 | 1432.5 | 1409.1 | 1429.5 | 1304750 | 833000 | 6941525 | 7008675 |
| AUROPHARMA | 2025-12-19 | 1215.0 | 1242.0 | 1211.5 | 1226.6 | 2971100 | 2367750 | 21040800 | 21423600 |
| BANDHANBNK | 2025-12-19 | 147.0 | 150.82 | 145.5 | 150.49 | 35607600 | 709200 | 83476800 | 105897600 |
| BANKBARODA | 2025-12-19 | 289.85 | 292.8 | 288.7 | 292.45 | 12071475 | 10214100 | 75233925 | 78009750 |
| BEL | 2025-12-19 | 385.0 | 394.3 | 384.9 | 393.55 | 15563850 | 13162725 | 194221800 | 199425900 |
| BHARATFORG | 2025-12-19 | 1400.0 | 1444.8 | 1400.0 | 1442.1 | 2058000 | 1017000 | 7095500 | 7181000 |
| BHARTIARTL | 2025-12-19 | 2119.0 | 2119.0 | 2086.7 | 2097.8 | 11428975 | 3591000 | 39273950 | 40740750 |
| BHEL | 2025-12-19 | 276.45 | 278.45 | 272.95 | 276.45 | 12067125 | 9557625 | 57372000 | 59485125 |
| BIOCON | 2025-12-19 | 395.6 | 401.8 | 393.75 | 399.2 | 10362500 | 7962500 | 43657500 | 44465000 |
| BLUESTARCO | 2025-12-19 | 1840.2 | 1858.0 | 1756.7 | 1787.4 | 896025 | 423800 | 2210650 | 2239900 |
| BOSCHLTD | 2025-12-19 | 35735.0 | 36070.0 | 35665.0 | 35905.0 | 52975 | 24375 | 181125 | 198975 |
| BPCL | 2025-12-19 | 365.7 | 367.6 | 362.3 | 366.1 | 6345675 | 3481925 | 26099625 | 27069350 |
| BRITANNIA | 2025-12-19 | 6048.0 | 6123.5 | 6007.0 | 6115.5 | 314875 | 289250 | 2581375 | 2664125 |
| CANBK | 2025-12-19 | 149.66 | 150.91 | 147.6 | 149.0 | 28971000 | 28458000 | 120534750 | 121277250 |
| CDSL | 2025-12-19 | 1491.0 | 1507.0 | 1481.5 | 1505.1 | 1242125 | 1187500 | 8580400 | 8707700 |
| COFORGE | 2025-12-19 | 1875.0 | 1877.0 | 1837.2 | 1845.6 | 2469000 | 2067750 | 11287875 | 11876250 |
| CYIENT | 2025-12-19 | 1146.7 | 1160.4 | 1139.8 | 1158.8 | 440725 | 435200 | 3025150 | 3117375 |
| DIVISLAB | 2025-12-19 | 6391.0 | 6611.0 | 6391.0 | 6486.5 | 907900 | 377600 | 2757400 | 2845500 |
| DMART | 2025-12-19 | 3772.8 | 3838.3 | 3761.1 | 3829.7 | 500850 | 364650 | 5380800 | 5427600 |
| DRREDDY | 2025-12-19 | 1276.5 | 1291.0 | 1268.4 | 1277.0 | 2245625 | 1347500 | 12169375 | 12521250 |
| EICHERMOT | 2025-12-19 | 7112.0 | 7235.5 | 7112.0 | 7222.0 | 588700 | 449575 | 2802975 | 2855300 |
| EXIDEIND | 2025-12-19 | 358.0 | 364.9 | 358.0 | 364.2 | 3034800 | 2793600 | 28110600 | 28913400 |
| FINNIFTY | 2025-12-19 | 27449.6 | 27490.6 | 27395.0 | 27468.5 | 11700 | 11375 | 38675 | 39130 |
| FORTIS | 2025-12-19 | 873.35 | 896.25 | 868.6 | 893.6 | 3691325 | 1545350 | 12515475 | 13368750 |
| GAIL | 2025-12-19 | 168.0 | 170.45 | 168.0 | 170.23 | 9698850 | 6114150 | 86804550 | 88285050 |
| GLENMARK | 2025-12-19 | 1960.0 | 1999.4 | 1955.1 | 1994.7 | 3034875 | 1157625 | 13935750 | 14275125 |
| GMRAIRPORT | 2025-12-19 | 101.0 | 102.25 | 100.55 | 101.74 | 24140475 | 19348650 | 148253625 | 152682750 |
| GODREJCP | 2025-12-19 | 1186.0 | 1191.7 | 1175.9 | 1189.0 | 1013000 | 822500 | 8915000 | 9066500 |
| GODREJPROP | 2025-12-19 | 2009.0 | 2055.0 | 2004.4 | 2051.2 | 1138225 | 932800 | 8182350 | 8364400 |
| HAL | 2025-12-19 | 4270.0 | 4322.6 | 4260.0 | 4316.2 | 778350 | 722550 | 8913450 | 9099900 |
| HAVELLS | 2025-12-19 | 1410.3 | 1423.8 | 1402.0 | 1421.6 | 1012000 | 933500 | 7624000 | 7847500 |
| HDFCLIFE | 2025-12-19 | 757.6 | 768.0 | 756.05 | 765.0 | 3921500 | 2057000 | 28388800 | 28783700 |
| HINDPETRO | 2025-12-19 | 465.95 | 470.55 | 462.9 | 469.95 | 5694300 | 3361500 | 34605225 | 36512775 |
| HUDCO | 2025-12-19 | 206.73 | 212.45 | 206.73 | 211.72 | 6404700 | 5871900 | 30616575 | 30752550 |
| ICICIGI | 2025-12-19 | 1944.2 | 1963.1 | 1927.2 | 1957.9 | 428025 | 396825 | 5383625 | 5475600 |
| IDEA | 2025-12-19 | 11.44 | 12.03 | 11.28 | 11.99 | 1671585825 | 906231525 | 5495498325 | 5887467225 |
| IDFCFIRSTB | 2025-12-19 | 84.09 | 85.0 | 83.68 | 84.67 | 55705650 | 42572250 | 293006525 | 301261275 |
| IEX | 2025-12-19 | 140.2 | 142.15 | 139.0 | 141.83 | 8088750 | 6566250 | 49706250 | 50505000 |
| INDHOTEL | 2025-12-19 | 724.1 | 735.45 | 723.95 | 733.25 | 3471000 | 3398000 | 24114000 | 24751000 |
| INDIANB | 2025-12-19 | 784.0 | 786.0 | 774.45 | 784.0 | 1539000 | 1280000 | 10860000 | 11059000 |
| INDIGO | 2025-12-19 | 5130.5 | 5166.5 | 5108.0 | 5154.0 | 5146050 | 3683700 | 9522900 | 10038300 |
| INDUSINDBK | 2025-12-19 | 831.0 | 847.35 | 831.0 | 844.8 | 6164900 | 4441500 | 40431300 | 42344400 |
| INFY | 2025-12-19 | 1654.0 | 1657.4 | 1626.5 | 1635.4 | 18675600 | 11751600 | 55290800 | 56890000 |
| INOXWIND | 2025-12-19 | 125.0 | 127.47 | 123.5 | 127.07 | 7034800 | 6720688 | 78596475 | 80354100 |
| IOC | 2025-12-19 | 162.35 | 163.0 | 161.0 | 162.83 | 12450750 | 12143625 | 87764625 | 90743250 |
| IRCTC | 2025-12-19 | 669.2 | 676.0 | 666.4 | 675.45 | 1732500 | 938875 | 17985625 | 18312000 |
| IRFC | 2025-12-19 | 111.31 | 114.55 | 111.14 | 114.13 | 7097500 | 4573000 | 39750250 | 40987000 |
| JIOFIN | 2025-12-19 | 293.7 | 298.25 | 293.65 | 297.6 | 14045950 | 10906350 | 126077500 | 132293250 |
| JUBLFOOD | 2025-12-19 | 559.75 | 567.1 | 557.25 | 564.85 | 3971250 | 3001250 | 18546250 | 19538750 |
| KALYANKJIL | 2025-12-19 | 470.65 | 486.7 | 469.35 | 485.65 | 2979800 | 1446425 | 32595675 | 32607425 |
| KAYNES | 2025-12-19 | 4079.5 | 4212.0 | 4012.5 | 4196.5 | 1063600 | 997700 | 2942100 | 3106700 |
| KEI | 2025-12-19 | 4065.1 | 4309.3 | 4065.1 | 4295.6 | 530775 | 250600 | 1064875 | 1072575 |
| KPITTECH | 2025-12-19 | 1168.2 | 1233.4 | 1165.0 | 1228.2 | 1434400 | 475200 | 3356800 | 3480800 |
| LAURUSLABS | 2025-12-19 | 1022.2 | 1050.4 | 1022.2 | 1047.4 | 6194800 | 2358750 | 27528100 | 28813300 |
| LTIM | 2025-12-19 | 6279.5 | 6298.5 | 6028.0 | 6184.5 | 1394250 | 430350 | 1968450 | 2157900 |
| LUPIN | 2025-12-19 | 2121.0 | 2146.6 | 2114.2 | 2129.2 | 1207850 | 941800 | 6584100 | 6764725 |
| MANKIND | 2025-12-19 | 2148.3 | 2186.9 | 2136.9 | 2178.0 | 479925 | 321975 | 2312100 | 2408625 |
| MARICO | 2025-12-19 | 741.65 | 744.0 | 734.7 | 742.8 | 1705200 | 1628400 | 33067200 | 33318000 |
| MAZDOCK | 2025-12-19 | 2342.8 | 2423.1 | 2342.8 | 2416.5 | 753200 | 506800 | 3899000 | 4047400 |
| MOTHERSON | 2025-12-19 | 118.19 | 121.27 | 117.97 | 121.09 | 27472050 | 22355250 | 118875400 | 121122200 |
| NAUKRI | 2025-12-19 | 1338.1 | 1347.2 | 1326.0 | 1344.4 | 858000 | 668250 | 7765500 | 7869750 |
| NBCC | 2025-12-19 | 108.67 | 114.27 | 108.61 | 113.97 | 22041500 | 10432500 | 76271000 | 82803500 |
| NHPC | 2025-12-19 | 75.23 | 76.9 | 74.89 | 76.76 | 8428800 | 7091200 | 64428800 | 65632000 |
| NTPC | 2025-12-19 | 320.1 | 321.2 | 318.3 | 320.65 | 6924000 | 6474000 | 80151000 | 81556500 |
| OIL | 2025-12-19 | 402.75 | 409.25 | 401.6 | 406.5 | 1629600 | 953400 | 10249400 | 10472000 |
| PAYTM | 2025-12-19 | 1292.0 | 1343.9 | 1288.2 | 1336.3 | 7187650 | 2959450 | 16804050 | 17763950 |
| PERSISTENT | 2025-12-19 | 6389.0 | 6431.5 | 6297.0 | 6372.0 | 471500 | 385400 | 1988400 | 2065100 |
| PETRONET | 2025-12-19 | 269.4 | 274.9 | 269.15 | 274.45 | 3457800 | 2664000 | 42238800 | 42856200 |
| PGEL | 2025-12-19 | 567.65 | 585.95 | 567.25 | 584.1 | 2104200 | 1481900 | 9023000 | 9474500 |
| PHOENIXLTD | 2025-12-19 | 1806.0 | 1841.8 | 1795.0 | 1835.3 | 588350 | 394450 | 3125850 | 3180450 |
| PIDILITIND | 2025-12-19 | 1451.4 | 1464.4 | 1450.8 | 1461.6 | 751500 | 637500 | 3109500 | 3176500 |
| POLICYBZR | 2025-12-19 | 1830.8 | 1899.1 | 1827.4 | 1892.3 | 1648150 | 1298150 | 5686450 | 6077750 |
| PPLPHARMA | 2025-12-19 | 165.92 | 172.5 | 165.92 | 171.97 | 4157500 | 2547500 | 24270000 | 24437500 |
| PRESTIGE | 2025-12-19 | 1620.0 | 1633.1 | 1603.0 | 1628.2 | 657900 | 493200 | 3848400 | 3968550 |
| RECLTD | 2025-12-19 | 339.2 | 340.9 | 336.6 | 339.95 | 5967000 | 5677575 | 88847100 | 90778725 |
| RELIANCE | 2025-12-19 | 1557.0 | 1575.0 | 1553.2 | 1567.6 | 15113000 | 9372500 | 78601000 | 83377000 |
| RVNL | 2025-12-19 | 306.05 | 316.9 | 306.05 | 316.1 | 4775375 | 2917750 | 38355625 | 39074750 |
| SAIL | 2025-12-19 | 128.0 | 128.1 | 123.9 | 126.06 | 26761800 | 19105500 | 153187100 | 157069300 |
| SBICARD | 2025-12-19 | 853.5 | 870.9 | 847.85 | 868.1 | 2672000 | 2500800 | 14808800 | 15112800 |
| SBILIFE | 2025-12-19 | 2023.4 | 2036.3 | 2016.9 | 2032.1 | 759000 | 714375 | 7140750 | 7330875 |
| SIEMENS | 2025-12-19 | 3087.6 | 3132.0 | 3075.0 | 3123.4 | 501000 | 498500 | 2593000 | 2687250 |
| SOLARINDS | 2025-12-19 | 11810.0 | 12004.0 | 11744.0 | 11954.0 | 139650 | 123225 | 916725 | 925125 |
| SUPREMEIND | 2025-12-19 | 3342.5 | 3389.8 | 3336.2 | 3379.0 | 363825 | 292600 | 2030175 | 2031750 |
| SYNGENE | 2025-12-19 | 662.0 | 666.0 | 645.15 | 655.55 | 2291000 | 1364000 | 7777000 | 8070000 |
| TATAELXSI | 2025-12-19 | 5165.0 | 5464.0 | 5066.0 | 5427.0 | 1790700 | 228600 | 1698400 | 1786700 |
| TATAPOWER | 2025-12-19 | 376.4 | 382.0 | 374.0 | 381.15 | 6066800 | 5836250 | 49105700 | 51137150 |
| TATATECH | 2025-12-19 | 652.8 | 657.8 | 644.25 | 656.75 | 2305600 | 1251200 | 10348800 | 10925600 |
| TITAGARH | 2025-12-19 | 773.55 | 789.5 | 762.1 | 787.85 | 1107075 | 1062850 | 5231600 | 5452725 |
| TORNTPHARM | 2025-12-19 | 3756.8 | 3818.2 | 3748.7 | 3807.2 | 332250 | 207750 | 2239250 | 2323000 |
| TRENT | 2025-12-19 | 4055.2 | 4083.7 | 4035.5 | 4072.2 | 587300 | 542400 | 7913900 | 8050200 |
| UNIONBANK | 2025-12-19 | 154.08 | 155.57 | 153.02 | 154.37 | 11509425 | 10836825 | 65171400 | 66299775 |
| UNOMINDA | 2025-12-19 | 1228.5 | 1273.2 | 1225.2 | 1269.6 | 563200 | 524150 | 4112350 | 4144250 |
| UPL | 2025-12-19 | 745.1 | 754.2 | 740.95 | 752.05 | 4338710 | 2191035 | 34087735 | 34377705 |
| YESBANK | 2025-12-19 | 21.45 | 21.82 | 21.45 | 21.76 | 89443600 | 63101900 | 935923400 | 968827200 |
| ZYDUSLIFE | 2025-12-19 | 915.0 | 931.0 | 914.2 | 921.85 | 1666800 | 880200 | 10116000 | 10415700 |