Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
20456.85
Change Change %
-721.65 -3.41%

24 Sep, 2020 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20800
342.00 316.60 1246.46% 20114.85
Previous Close 25.40
Open 70.00
High 356.30
Low 43.70
Vol 5,43,64,200
Open Interest (OI) 1,06,175
Change in OI -2,97,050
Bid Price 342.00
Offer Price 342.50
Bid Quantity 1,750
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20700
241.25 222.80 1207.59% 20215.60
Previous Close 18.45
Open 34.00
High 256.35
Low 20.00
Vol 6,95,66,800
Open Interest (OI) 1,38,500
Change in OI -1,99,350
Bid Price 241.25
Offer Price 243.00
Bid Quantity 25
Offer Quantity 1,175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20900
443.10 405.35 1073.77% 20013.75
Previous Close 37.75
Open 100.00
High 456.45
Low 76.45
Vol 2,31,22,100
Open Interest (OI) 68,300
Change in OI -2,19,200
Bid Price 441.15
Offer Price 444.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20600
141.60 127.95 937.36% 20315.25
Previous Close 13.65
Open 20.00
High 156.40
Low 7.10
Vol 7,67,96,896
Open Interest (OI) 2,49,925
Change in OI 20,050
Bid Price 141.60
Offer Price 142.00
Bid Quantity 25
Offer Quantity 1,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21000
543.30 487.05 865.87% 19913.55
Previous Close 56.25
Open 149.70
High 556.30
Low 108.90
Vol 1,81,01,000
Open Interest (OI) 1,72,725
Change in OI -6,59,375
Bid Price 540.30
Offer Price 544.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21100
642.00 556.75 653.08% 19814.85
Previous Close 85.25
Open 200.70
High 659.25
Low 180.00
Vol 43,27,500
Open Interest (OI) 49,300
Change in OI -2,29,150
Bid Price 642.05
Offer Price 643.75
Bid Quantity 750
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21200
744.35 621.45 505.66% 19712.50
Previous Close 122.90
Open 208.00
High 760.30
Low 207.95
Vol 30,15,400
Open Interest (OI) 51,475
Change in OI -2,25,875
Bid Price 741.35
Offer Price 745.55
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21300
842.40 665.70 376.74% 19614.45
Previous Close 176.70
Open 366.40
High 886.20
Low 351.50
Vol 12,99,750
Open Interest (OI) 54,850
Change in OI -1,05,175
Bid Price 830.00
Offer Price 866.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21400
941.90 704.90 297.43% 19514.95
Previous Close 237.00
Open 426.35
High 957.00
Low 426.35
Vol 4,71,300
Open Interest (OI) 42,950
Change in OI -30,075
Bid Price 941.90
Offer Price 964.25
Bid Quantity 750
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20500
42.20 31.00 276.79% 20414.65
Previous Close 11.20
Open 13.35
High 56.90
Low 1.65
Vol 9,28,64,000
Open Interest (OI) 5,60,200
Change in OI -2,75,750
Bid Price 42.20
Offer Price 42.25
Bid Quantity 2,975
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21500
1048.10 744.85 245.62% 19408.75
Previous Close 303.25
Open 550.00
High 1055.10
Low 543.25
Vol 10,40,320
Open Interest (OI) 1,53,650
Change in OI -1,02,600
Bid Price 1041.80
Offer Price 1043.10
Bid Quantity 750
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21600
1144.30 755.50 194.32% 19312.55
Previous Close 388.80
Open 712.50
High 1157.45
Low 644.10
Vol 88,925
Open Interest (OI) 38,425
Change in OI -10,750
Bid Price 1123.20
Offer Price 1159.95
Bid Quantity 150
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21700
1246.80 776.85 165.30% 19210.05
Previous Close 469.95
Open 725.80
High 1254.95
Low 683.45
Vol 80,925
Open Interest (OI) 35,675
Change in OI -16,650
Bid Price 1240.00
Offer Price 1299.25
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21800
1341.55 781.00 139.33% 19115.30
Previous Close 560.55
Open 821.00
High 1357.35
Low 821.00
Vol 94,350
Open Interest (OI) 32,950
Change in OI -18,875
Bid Price 1341.60
Offer Price 1346.65
Bid Quantity 750
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21900
1440.00 784.70 119.75% 19016.85
Previous Close 655.30
Open 936.25
High 1455.40
Low 936.25
Vol 30,600
Open Interest (OI) 18,550
Change in OI -7,025
Bid Price 1439.50
Offer Price 1443.35
Bid Quantity 50
Offer Quantity 325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22000
1545.35 782.30 102.52% 18911.50
Previous Close 763.05
Open 1025.80
High 1565.35
Low 1025.80
Vol 3,18,425
Open Interest (OI) 1,68,900
Change in OI -94,625
Bid Price 1541.20
Offer Price 1547.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22100
1640.00 767.80 88.03% 18816.85
Previous Close 872.20
Open 1160.30
High 1672.20
Low 1160.30
Vol 20,350
Open Interest (OI) 29,650
Change in OI -5,300
Bid Price 1620.10
Offer Price 1659.30
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22200
1740.00 775.70 80.44% 18716.85
Previous Close 964.30
Open 1272.15
High 1753.25
Low 1249.40
Vol 28,525
Open Interest (OI) 41,150
Change in OI -5,325
Bid Price 1720.80
Offer Price 1743.30
Bid Quantity 25
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22300
1841.25 791.10 75.33% 18615.60
Previous Close 1050.15
Open 1369.85
High 1866.40
Low 1350.00
Vol 34,600
Open Interest (OI) 69,900
Change in OI -17,550
Bid Price 1841.30
Offer Price 1859.30
Bid Quantity 750
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22400
1940.00 775.20 66.55% 18516.85
Previous Close 1164.80
Open 1476.60
High 1969.00
Low 1441.55
Vol 30,050
Open Interest (OI) 43,525
Change in OI -16,150
Bid Price 1933.55
Offer Price 1940.00
Bid Quantity 25
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22500
2042.00 782.95 62.19% 18414.85
Previous Close 1259.05
Open 1570.75
High 2058.90
Low 1550.00
Vol 1,03,900
Open Interest (OI) 1,57,050
Change in OI -29,225
Bid Price 2036.20
Offer Price 2046.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22600
2151.05 819.70 61.57% 18305.80
Previous Close 1331.35
Open 1703.90
High 2160.25
Low 1654.35
Vol 18,925
Open Interest (OI) 36,300
Change in OI -5,300
Bid Price 2141.10
Offer Price 2156.10
Bid Quantity 750
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22700
2243.25 783.55 53.68% 18213.60
Previous Close 1459.70
Open 1832.15
High 2255.40
Low 1780.05
Vol 10,225
Open Interest (OI) 18,825
Change in OI -5,000
Bid Price 2215.60
Offer Price 2243.30
Bid Quantity 25
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22800
2351.90 811.30 52.66% 18104.95
Previous Close 1540.60
Open 1859.75
High 2359.70
Low 1859.75
Vol 7,150
Open Interest (OI) 11,625
Change in OI -2,175
Bid Price 2337.55
Offer Price 2358.85
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22900
2440.00 793.35 48.18% 18016.85
Previous Close 1646.65
Open 2039.25
High 2445.00
Low 2039.25
Vol 2,075
Open Interest (OI) 9,075
Change in OI -1,000
Bid Price 2440.95
Offer Price 2458.05
Bid Quantity 750
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23000
2542.00 771.50 43.58% 17914.85
Previous Close 1770.50
Open 2075.00
High 2555.70
Low 2049.25
Vol 50,600
Open Interest (OI) 97,175
Change in OI -23,275
Bid Price 2540.10
Offer Price 2547.95
Bid Quantity 25
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23100
2642.00 730.65 38.23% 17814.85
Previous Close 1911.35
Open 2232.55
High 2642.00
Low 2232.55
Vol 825
Open Interest (OI) 4,575
Change in OI -250
Bid Price 2632.00
Offer Price 2643.25
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25200
4613.15 1262.90 37.70% 15843.70
Previous Close 3350.25
Open 4546.15
High 4613.15
Low 4531.10
Vol 125
Open Interest (OI) 425

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
No Records Found!

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
IndusInd Bank Ltd. 490.25
-17.51%
The Federal Bank Ltd. 45.75
-13.63%
RBL Bank Ltd. 157.80
-12.57%
IDFC First Bank Ltd. 27.00
-12.46%
ICICI Bank Ltd. 335.70
-11.23%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
19095.09 -4.45%
36553.60 -2.96%
10922.35 -2.84%
4580.92 -2.76%
14221.19 -2.71%
22624.44 -2.45%
18957.80 -2.18%
13050.71 -1.10%
10753.48 -0.93%

More from Indices »

Company Name Current Price Change %
18973.05 -4.20%
20456.85 -3.41%
10805.55 -2.93%
4355.30 -2.92%
10922.25 -2.84%
8944.75 -2.71%
16039.80 -2.51%
25696.60 -2.26%

More from Indices »

About BANK NIFTY

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