Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
18222.60
Change Change %
-921.40 -4.81%

01 Apr, 2020 | 11:34 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19400
1182.55 643.70 119.46% 17040.05
Previous Close 538.85
Open 764.15
High 1291.70
Low 650.00
Vol 22,600
Open Interest (OI) 6,440
Change in OI -3,540
Bid Price 1184.00
Offer Price 1202.80
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19300
1104.00 599.05 118.64% 17118.60
Previous Close 504.95
Open 618.45
High 1185.00
Low 550.25
Vol 65,620
Open Interest (OI) 4,320
Change in OI -11,320
Bid Price 1064.60
Offer Price 1105.45
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19000
802.55 434.55 118.08% 17420.05
Previous Close 368.00
Open 432.30
High 900.00
Low 362.20
Vol 16,54,080
Open Interest (OI) 1,07,380
Change in OI -76,060
Bid Price 791.55
Offer Price 797.25
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE18900
703.65 378.20 116.21% 17518.95
Previous Close 325.45
Open 333.40
High 804.95
Low 311.05
Vol 4,29,280
Open Interest (OI) 12,340
Change in OI -3,320
Bid Price 696.65
Offer Price 704.60
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19200
980.00 521.85 113.90% 17242.60
Previous Close 458.15
Open 540.00
High 1095.40
Low 484.50
Vol 1,06,260
Open Interest (OI) 16,040
Change in OI -10,480
Bid Price 982.20
Offer Price 993.10
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19100
887.00 469.50 112.46% 17335.60
Previous Close 417.50
Open 500.00
High 990.00
Low 382.95
Vol 1,42,160
Open Interest (OI) 6,860
Change in OI -3,460
Bid Price 885.65
Offer Price 896.45
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE18800
607.10 318.50 110.36% 17615.50
Previous Close 288.60
Open 330.65
High 711.95
Low 219.15
Vol 7,07,740
Open Interest (OI) 31,160
Change in OI 2,780
Bid Price 603.45
Offer Price 609.05
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE18600
443.65 228.05 105.77% 17778.95
Previous Close 215.60
Open 216.00
High 536.15
Low 162.10
Vol 10,92,260
Open Interest (OI) 27,020
Change in OI -160
Bid Price 431.60
Offer Price 436.90
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19600
1407.80 719.00 104.38% 16814.80
Previous Close 688.80
Open 715.00
High 1451.60
Low 608.85
Vol 6,580
Open Interest (OI) 2,680
Change in OI -760
Bid Price 1359.75
Offer Price 1395.30
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE18700
519.75 259.95 100.06% 17702.85
Previous Close 259.80
Open 264.00
High 621.05
Low 203.15
Vol 9,33,940
Open Interest (OI) 24,220
Change in OI -14,620
Bid Price 514.00
Offer Price 519.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19500
1280.00 638.90 99.66% 16942.60
Previous Close 641.10
Open 773.10
High 1390.00
Low 708.55
Vol 1,52,920
Open Interest (OI) 37,940
Change in OI -8,160
Bid Price 1277.70
Offer Price 1290.35
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE18500
360.10 169.35 88.78% 17862.50
Previous Close 190.75
Open 152.40
High 455.00
Low 126.30
Vol 53,68,580
Open Interest (OI) 1,74,260
Change in OI 54,200
Bid Price 357.30
Offer Price 360.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE18400
289.95 135.30 87.49% 17932.65
Previous Close 154.65
Open 188.00
High 377.95
Low 96.55
Vol 16,63,900
Open Interest (OI) 70,400
Change in OI 19,680
Bid Price 288.75
Offer Price 290.95
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19800
1621.85 745.00 84.96% 16600.75
Previous Close 876.85
Open 985.00
High 1650.00
Low 985.00
Vol 4,120
Open Interest (OI) 2,940
Change in OI -500
Bid Price 1556.85
Offer Price 1599.30
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE20100
1889.95 844.40 80.76% 16332.65
Previous Close 1045.55
Open 1331.55
High 1890.00
Low 1309.00
Vol 1,320
Open Interest (OI) 2,120
Change in OI -20
Bid Price 1842.05
Offer Price 1923.45
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19700
1460.55 648.35 79.83% 16762.05
Previous Close 812.20
Open 1160.20
High 1560.00
Low 867.50
Vol 4,540
Open Interest (OI) 3,200
Change in OI -820
Bid Price 1467.40
Offer Price 1506.40
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE19900
1708.00 749.00 78.10% 16514.60
Previous Close 959.00
Open 1069.60
High 1766.75
Low 866.05
Vol 2,700
Open Interest (OI) 2,140
Change in OI -160
Bid Price 1657.95
Offer Price 1700.80
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE20000
1800.00 784.60 77.27% 16422.60
Previous Close 1015.40
Open 1195.80
High 1889.00
Low 1176.30
Vol 63,940
Open Interest (OI) 56,460
Change in OI -6,840
Bid Price 1777.45
Offer Price 1789.00
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE18300
232.30 95.80 70.18% 17990.30
Previous Close 136.50
Open 125.00
High 311.70
Low 78.15
Vol 24,24,380
Open Interest (OI) 89,580
Change in OI 51,620
Bid Price 230.15
Offer Price 232.35
Bid Quantity 60
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE20600
2377.65 934.25 64.73% 15844.95
Previous Close 1443.40
Open 1908.60
High 2377.65
Low 1908.60
Vol 160
Open Interest (OI) 2,120
Change in OI 0
Bid Price 2332.60
Offer Price 2442.80
Bid Quantity 40
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE20300
2070.00 802.45 63.31% 16152.60
Previous Close 1267.55
Open 1597.95
High 2070.00
Low 1521.85
Vol 480
Open Interest (OI) 1,400
Change in OI 20
Bid Price 2029.75
Offer Price 2140.40
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE20200
1965.15 755.70 62.48% 16257.45
Previous Close 1209.45
Open 1471.55
High 2058.95
Low 1451.80
Vol 1,180
Open Interest (OI) 1,220
Change in OI -200
Bid Price 1922.15
Offer Price 2012.10
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE20500
2321.00 879.95 61.06% 15901.60
Previous Close 1441.05
Open 1714.85
High 2396.25
Low 1644.65
Vol 2,280
Open Interest (OI) 5,800
Change in OI -780
Bid Price 2253.45
Offer Price 2296.55
Bid Quantity 400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE21200
3002.00 1095.40 57.45% 15220.60
Previous Close 1906.60
Open 2298.50
High 3002.00
Low 2298.50
Vol 200
Open Interest (OI) 3,160
Change in OI -20
Bid Price 2933.70
Offer Price 3040.15
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE18200
181.50 64.15 54.67% 18041.10
Previous Close 117.35
Open 139.00
High 252.35
Low 58.50
Vol 34,52,000
Open Interest (OI) 1,94,600
Change in OI 1,59,600
Bid Price 181.50
Offer Price 183.05
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE20400
2206.85 749.40 51.42% 16015.75
Previous Close 1457.45
Open 1677.10
High 2253.15
Low 1618.30
Vol 920
Open Interest (OI) 820
Change in OI 200
Bid Price 2113.70
Offer Price 2242.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE20700
2484.00 794.40 47.02% 15738.60
Previous Close 1689.60
Open 1920.05
High 2484.00
Low 1920.00
Vol 140
Open Interest (OI) 540
Change in OI 20
Bid Price 2439.30
Offer Price 2542.65
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE21600
3211.00 985.00 44.25% 15011.60
Previous Close 2226.00
Open 3160.00
High 3211.00
Low 3160.00
Vol 40
Open Interest (OI) 100
Change in OI 0
Bid Price 3294.55
Offer Price 3442.85
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE20800
2581.70 778.50 43.17% 15640.90
Previous Close 1803.20
Open 2041.45
High 2581.70
Low 2041.45
Vol 420
Open Interest (OI) 2,100
Change in OI 0
Bid Price 2539.35
Offer Price 2642.45
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
01-04-2020
OPTIDX
PE21100
2882.30 863.40 42.77% 15340.30
Previous Close 2018.90
Open 2395.15
High

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
Yes Bank Ltd. 23.65
9.25%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
Kotak Mahindra Bank Ltd. 1174.40
-16.25%
IndusInd Bank Ltd. 334.55
-8.26%
Punjab National Bank 30.95
-7.49%
HDFC Bank Ltd. 826.10
-7.19%
State Bank Of India 188.70
-7.17%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
28442.57 -3.48%
8397.64 -3.13%
12460.86 -2.97%
3503.61 -2.94%
10791.02 -2.77%
10005.56 -2.43%
10767.22 -1.93%
19094.26 -1.39%
12002.62 -1.20%

More from Indices »

Company Name Current Price Change %
18222.60 -4.81%
8294.20 -3.53%
8449.10 -3.23%
12359.65 -3.17%
6798.35 -2.84%
3116.25 -2.02%
11530.10 -1.48%
20832.35 -1.34%

More from Indices »

About BANK NIFTY

No Records Found!
Top
Listen to the latest songs, only on JioSaavn.com