Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
31917.15
Change Change %
251.70 0.79%

13 Dec, 2019 | 10:24 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32500
54.85 29.70 118.09% 31862.30
Previous Close 25.15
Open 34.10
High 55.00
Low 30.85
Vol 14,13,940
Open Interest (OI) 3,66,260
Change in OI 1,45,300
Bid Price 54.70
Offer Price 54.90
Bid Quantity 20
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32600
39.85 21.45 116.58% 31877.30
Previous Close 18.40
Open 21.00
High 40.00
Low 21.00
Vol 3,91,160
Open Interest (OI) 1,00,640
Change in OI 82,720
Bid Price 39.30
Offer Price 39.55
Bid Quantity 60
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32300
98.95 51.40 108.10% 31818.20
Previous Close 47.55
Open 59.90
High 99.20
Low 54.75
Vol 9,20,440
Open Interest (OI) 1,62,080
Change in OI 1,01,300
Bid Price 98.45
Offer Price 98.60
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32400
73.85 38.35 108.03% 31843.30
Previous Close 35.50
Open 50.00
High 74.25
Low 46.00
Vol 6,46,860
Open Interest (OI) 1,24,600
Change in OI 63,360
Bid Price 73.75
Offer Price 73.95
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32700
28.15 14.25 102.52% 31889.00
Previous Close 13.90
Open 12.80
High 28.45
Low 12.80
Vol 2,73,180
Open Interest (OI) 64,020
Change in OI 58,520
Bid Price 28.15
Offer Price 28.25
Bid Quantity 400
Offer Quantity 340
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32200
128.05 63.90 99.61% 31789.10
Previous Close 64.15
Open 75.05
High 130.00
Low 75.00
Vol 11,41,980
Open Interest (OI) 2,12,880
Change in OI 1,25,440
Bid Price 127.80
Offer Price 128.00
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32100
164.35 78.05 90.44% 31752.80
Previous Close 86.30
Open 100.95
High 166.95
Low 92.15
Vol 9,69,760
Open Interest (OI) 1,59,400
Change in OI 1,01,180
Bid Price 163.90
Offer Price 164.45
Bid Quantity 20
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32800
20.25 9.45 87.50% 31896.90
Previous Close 10.80
Open 4.85
High 20.35
Low 4.85
Vol 1,85,140
Open Interest (OI) 43,320
Change in OI 38,840
Bid Price 20.10
Offer Price 20.20
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32000
206.80 92.75 81.32% 31710.35
Previous Close 114.05
Open 110.15
High 210.00
Low 110.15
Vol 25,98,700
Open Interest (OI) 5,67,520
Change in OI 2,84,340
Bid Price 206.80
Offer Price 207.35
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE32900
14.90 6.60 79.52% 31902.25
Previous Close 8.30
Open 4.20
High 15.00
Low 4.20
Vol 1,28,000
Open Interest (OI) 34,620
Change in OI 34,100
Bid Price 14.75
Offer Price 14.90
Bid Quantity 180
Offer Quantity 140
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31900
257.15 110.35 75.17% 31660.00
Previous Close 146.80
Open 155.25
High 260.85
Low 155.25
Vol 13,58,500
Open Interest (OI) 2,83,420
Change in OI 2,17,220
Bid Price 257.70
Offer Price 258.00
Bid Quantity 180
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE33100
8.60 3.55 70.30% 31908.55
Previous Close 5.05
Open 5.05
High 8.70
Low 5.05
Vol 47,460
Open Interest (OI) 12,520
Change in OI 12,380
Bid Price 8.50
Offer Price 8.60
Bid Quantity 60
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE33000
11.05 4.50 68.70% 31906.10
Previous Close 6.55
Open 9.00
High 11.25
Low 8.00
Vol 3,14,500
Open Interest (OI) 1,05,120
Change in OI 37,660
Bid Price 11.05
Offer Price 11.10
Bid Quantity 1,200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31800
316.20 128.60 68.55% 31600.95
Previous Close 187.60
Open 231.75
High 319.25
Low 216.45
Vol 10,61,300
Open Interest (OI) 1,86,540
Change in OI 98,580
Bid Price 315.75
Offer Price 316.80
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31700
381.55 147.90 63.30% 31535.60
Previous Close 233.65
Open 252.45
High 383.65
Low 235.65
Vol 5,83,060
Open Interest (OI) 1,16,640
Change in OI 6,580
Bid Price 381.70
Offer Price 383.00
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31600
452.30 167.65 58.90% 31464.85
Previous Close 284.65
Open 395.60
High 459.85
Low 326.20
Vol 2,15,660
Open Interest (OI) 89,980
Change in OI 6,920
Bid Price 452.85
Offer Price 454.95
Bid Quantity 280
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31500
530.60 189.55 55.58% 31386.55
Previous Close 341.05
Open 452.95
High 533.80
Low 393.00
Vol 2,98,420
Open Interest (OI) 1,76,640
Change in OI -21,940
Bid Price 530.20
Offer Price 532.65
Bid Quantity 80
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31400
612.00 203.50 49.82% 31305.15
Previous Close 408.50
Open 499.95
High 615.00
Low 469.60
Vol 1,14,160
Open Interest (OI) 40,220
Change in OI -26,560
Bid Price 608.65
Offer Price 612.15
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31300
692.00 210.30 43.66% 31225.15
Previous Close 481.70
Open 588.45
High 699.95
Low 573.25
Vol 80,740
Open Interest (OI) 37,240
Change in OI -30,140
Bid Price 692.75
Offer Price 697.95
Bid Quantity 100
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
PE29800
3.90 1.10 39.29% 31913.25
Previous Close 2.80
Open 15.00
High 15.00
Low 2.65
Vol 2,080
Open Interest (OI) 1,120
Change in OI 840
Bid Price 3.00
Offer Price 3.50
Bid Quantity 2,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31200
782.80 220.75 39.28% 31134.35
Previous Close 562.05
Open 668.95
High 800.45
Low 668.95
Vol 12,380
Open Interest (OI) 14,160
Change in OI -2,480
Bid Price 780.05
Offer Price 784.15
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31100
871.75 229.45 35.72% 31045.40
Previous Close 642.30
Open 800.00
High 874.70
Low 778.55
Vol 3,540
Open Interest (OI) 4,160
Change in OI 340
Bid Price 869.05
Offer Price 876.90
Bid Quantity 20
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
PE27600
2.00 0.50 33.33% 31915.15
Previous Close 1.50
Open 2.00
High 2.00
Low 2.00
Vol 140
Open Interest (OI) 140
Change in OI 0
Bid Price 0.65
Offer Price 2.95
Bid Quantity 260
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE31000
959.35 233.95 32.25% 30957.80
Previous Close 725.40
Open 735.00
High 964.50
Low 735.00
Vol 14,640
Open Interest (OI) 23,020
Change in OI -7,000
Bid Price 961.15
Offer Price 967.40
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE30400
1535.90 370.35 31.77% 30381.25
Previous Close 1165.55
Open 1535.90
High 1535.90
Low 1535.90
Vol 20
Open Interest (OI) 20
Change in OI 0
Bid Price 1462.70
Offer Price 1562.20
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE30900
1054.25 241.00 29.63% 30862.90
Previous Close 813.25
Open 981.25
High 1054.25
Low 981.25
Vol 380
Open Interest (OI) 680
Change in OI -60
Bid Price 1052.60
Offer Price 1069.20
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE30800
1153.50 245.85 27.09% 30763.65
Previous Close 907.65
Open 1076.80
High 1153.50
Low 1076.15
Vol 320
Open Interest (OI) 1,100
Change in OI -100
Bid Price 1150.55
Offer Price 1163.10
Bid Quantity 40
Offer Quantity 140
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE30700
1244.75 258.40 26.20% 30672.40
Previous Close 986.35
Open 1181.60
High 1244.75
Low 1181.60
Vol 60
Open Interest (OI) 240
Change in OI 0
Bid Price 1243.00
Offer Price 1261.70
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE30600
1343.55 253.85 23.30% 30573.60
Previous Close 1089.70
Open 1329.75
High 1343.55
Low 1329.75
Vol 60
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1340.70
Offer Price 1363.75
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE30300
1630.80 287.80 21.43% 30286.35
Previous Close 1343.00
Open 1630.80
High 1630.80
Low 1630.80
Vol 20
Open Interest (OI) 40
Change in OI 0
Bid Price 1563.30
Offer Price 1663.20
Bid Quantity 160
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE30500
1445.80 252.00 21.11% 30471.35
Previous Close 1193.80
Open 1320.00
High 1445.80
Low 1320.00
Vol 720
Open Interest (OI) 4,220
Change in OI -20
Bid Price 1439.40
Offer Price 1450.75
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE30200
1732.05 257.45 17.46% 30185.10
Previous Close 1474.60
Open 1732.05
High 1732.05
Low 1732.05
Vol 20
Open Interest (OI) 360
Change in OI 0
Bid Price 1728.50
Offer Price 1757.35
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-12-2019
OPTIDX
CE29700
2230.45 290.45 14.97% 29686.70
Previous Close 1940.00
Open 2230.45
High

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
Yes Bank Ltd. 46.80
33.52%
Punjab National Bank 62.65
31.90%
Bank Of Baroda 100.40
26.77%
State Bank Of India 328.30
21.01%
The Federal Bank Ltd. 86.70
17.21%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
Kotak Mahindra Bank Ltd. 1700.20
-9.41%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
13330.40 -0.28%
25090.74 0.19%
11473.95 0.35%
5026.08 0.73%
15483.18 0.73%
12108.94 0.74%
40898.37 0.78%
14900.13 0.97%
16996.16 1.43%

More from Indices »

Company Name Current Price Change %
15079.75 0.72%
16897.15 0.75%
12063.60 0.77%
9766.50 0.78%
12161.60 0.79%
31917.15 0.79%
4634.60 0.83%
28053.15 0.93%

More from Indices »

About BANK NIFTY

No Records Found!
Top