Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
27131.75
Change Change %
-723.25 -2.60%

17 Sep, 2019 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27100
176.00 144.55 459.62% 26955.75
Previous Close 31.45
Open 36.35
High 218.50
Low 23.45
Vol 75,15,940
Open Interest (OI) 1,67,620
Change in OI 3,480
Bid Price 174.75
Offer Price 176.00
Bid Quantity 40
Offer Quantity 1,160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27200
228.00 186.85 454.07% 26903.75
Previous Close 41.15
Open 54.45
High 274.95
Low 32.75
Vol 1,01,83,100
Open Interest (OI) 2,20,400
Change in OI 18,520
Bid Price 227.00
Offer Price 228.95
Bid Quantity 960
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27000
135.60 111.05 452.34% 26996.15
Previous Close 24.55
Open 29.10
High 169.70
Low 16.75
Vol 1,39,74,100
Open Interest (OI) 5,46,740
Change in OI 1,01,060
Bid Price 133.00
Offer Price 134.45
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26800
75.95 62.05 446.40% 27055.80
Previous Close 13.90
Open 29.95
High 104.50
Low 8.50
Vol 52,14,440
Open Interest (OI) 1,58,740
Change in OI 11,700
Bid Price 74.10
Offer Price 76.00
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26900
100.00 81.50 440.54% 27031.75
Previous Close 18.50
Open 19.05
High 133.05
Low 11.05
Vol 52,43,380
Open Interest (OI) 1,66,080
Change in OI 43,900
Bid Price 99.00
Offer Price 100.00
Bid Quantity 140
Offer Quantity 1,740
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27300
286.00 232.30 432.59% 26845.75
Previous Close 53.70
Open 61.35
High 339.30
Low 45.15
Vol 86,06,920
Open Interest (OI) 1,33,020
Change in OI -91,600
Bid Price 282.75
Offer Price 286.10
Bid Quantity 20
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26700
55.25 44.65 421.23% 27076.50
Previous Close 10.60
Open 10.70
High 82.10
Low 6.20
Vol 35,64,240
Open Interest (OI) 1,59,760
Change in OI 54,660
Bid Price 52.55
Offer Price 55.30
Bid Quantity 20
Offer Quantity 780
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27400
352.75 282.40 401.42% 26779.00
Previous Close 70.35
Open 82.00
High 412.60
Low 61.80
Vol 84,01,880
Open Interest (OI) 1,32,440
Change in OI -1,06,700
Bid Price 348.15
Offer Price 353.80
Bid Quantity 80
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27500
428.20 336.90 369.00% 26703.55
Previous Close 91.30
Open 139.90
High 488.25
Low 83.15
Vol 1,37,22,500
Open Interest (OI) 1,67,500
Change in OI -4,31,760
Bid Price 420.00
Offer Price 428.20
Bid Quantity 20
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26600
38.40 29.70 341.38% 27093.35
Previous Close 8.70
Open 8.30
High 65.40
Low 4.95
Vol 24,74,540
Open Interest (OI) 1,29,300
Change in OI 81,080
Bid Price 37.00
Offer Price 38.40
Bid Quantity 240
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27600
499.15 382.85 329.19% 26632.60
Previous Close 116.30
Open 129.75
High 573.50
Low 109.45
Vol 79,40,000
Open Interest (OI) 84,360
Change in OI -2,36,880
Bid Price 499.00
Offer Price 505.00
Bid Quantity 20
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27700
585.05 436.65 294.24% 26546.70
Previous Close 148.40
Open 170.50
High 661.00
Low 143.45
Vol 65,20,860
Open Interest (OI) 1,82,620
Change in OI -1,42,360
Bid Price 583.45
Offer Price 594.80
Bid Quantity 20
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27800
679.25 493.10 264.89% 26452.50
Previous Close 186.15
Open 205.00
High 750.40
Low 160.00
Vol 41,64,600
Open Interest (OI) 1,03,420
Change in OI -2,00,120
Bid Price 665.05
Offer Price 682.35
Bid Quantity 20
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26500
27.00 19.15 243.95% 27104.75
Previous Close 7.85
Open 7.95
High 51.75
Low 4.60
Vol 46,60,820
Open Interest (OI) 3,02,700
Change in OI 57,740
Bid Price 26.65
Offer Price 27.00
Bid Quantity 40
Offer Quantity 940
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE27900
772.00 540.00 232.76% 26359.75
Previous Close 232.00
Open 296.10
High 844.00
Low 231.30
Vol 14,40,240
Open Interest (OI) 30,340
Change in OI -88,960
Bid Price 756.55
Offer Price 773.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28000
854.95 568.50 198.46% 26276.80
Previous Close 286.45
Open 339.85
High 941.90
Low 286.50
Vol 13,67,220
Open Interest (OI) 61,420
Change in OI -99,080
Bid Price 853.50
Offer Price 863.25
Bid Quantity 520
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26400
17.80 11.30 173.85% 27113.95
Previous Close 6.50
Open 4.90
High 40.75
Low 3.80
Vol 13,17,800
Open Interest (OI) 95,260
Change in OI 51,780
Bid Price 17.75
Offer Price 22.15
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28100
950.10 599.95 171.34% 26181.65
Previous Close 350.15
Open 443.35
High 1037.00
Low 350.00
Vol 1,65,340
Open Interest (OI) 10,040
Change in OI -15,920
Bid Price 942.35
Offer Price 962.05
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE25500
4.40 2.75 166.67% 27127.35
Previous Close 1.65
Open 1.25
High 6.30
Low 1.05
Vol 1,20,480
Open Interest (OI) 57,080
Change in OI 26,540
Bid Price 3.60
Offer Price 4.40
Bid Quantity 20
Offer Quantity 760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28200
1044.00 628.10 151.02% 26087.75
Previous Close 415.90
Open 509.10
High 1136.85
Low 415.40
Vol 1,05,140
Open Interest (OI) 11,560
Change in OI -4,260
Bid Price 1043.95
Offer Price 1059.70
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28300
1151.50 654.20 131.55% 25980.25
Previous Close 497.30
Open 575.15
High 1221.00
Low 493.35
Vol 26,560
Open Interest (OI) 4,560
Change in OI -3,520
Bid Price 1141.75
Offer Price 1157.10
Bid Quantity 280
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26300
12.90 7.30 130.36% 27118.85
Previous Close 5.60
Open 5.00
High 32.15
Low 3.50
Vol 9,96,900
Open Interest (OI) 92,680
Change in OI 29,680
Bid Price 13.00
Offer Price 14.30
Bid Quantity 980
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28400
1248.40 675.05 117.74% 25883.35
Previous Close 573.35
Open 653.05
High 1318.15
Low 575.05
Vol 18,140
Open Interest (OI) 6,440
Change in OI -1,580
Bid Price 1232.40
Offer Price 1256.45
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26200
10.20 5.35 110.31% 27121.55
Previous Close 4.85
Open 6.30
High 26.05
Low 2.00
Vol 5,46,880
Open Interest (OI) 48,240
Change in OI 25,920
Bid Price 8.55
Offer Price 11.35
Bid Quantity 960
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28500
1343.90 683.45 103.48% 25787.85
Previous Close 660.45
Open 748.60
High 1420.95
Low 670.00
Vol 29,720
Open Interest (OI) 11,120
Change in OI -3,140
Bid Price 1339.30
Offer Price 1355.85
Bid Quantity 200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26100
8.40 4.20 100.00% 27123.35
Previous Close 4.20
Open 5.15
High 22.30
Low 2.55
Vol 5,30,160
Open Interest (OI) 41,160
Change in OI 28,860
Bid Price 7.70
Offer Price 8.20
Bid Quantity 20
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28600
1455.60 707.00 94.44% 25676.15
Previous Close 748.60
Open 794.25
High 1497.60
Low 794.25
Vol 540
Open Interest (OI) 600
Change in OI 0
Bid Price 1438.50
Offer Price 1455.65
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28700
1544.25 706.60 84.36% 25587.50
Previous Close 837.65
Open 991.70
High 1562.75
Low 991.70
Vol 240
Open Interest (OI) 260
Change in OI 20
Bid Price 1528.90
Offer Price 1553.65
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE25900
6.40 2.85 80.28% 27125.35
Previous Close 3.55
Open 5.80
High 10.60
Low 1.25
Vol 43,200
Open Interest (OI) 9,780
Change in OI 6,660
Bid Price 5.60
Offer Price 6.00
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE26000
7.20 3.20 80.00% 27124.55
Previous Close 4.00
Open 3.80
High 18.00
Low 2.65
Vol 12,71,920
Open Interest (OI) 2,61,260
Change in OI 34,120
Bid Price 7.10
Offer Price 7.20
Bid Quantity 600
Offer Quantity 1,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28800
1643.65 692.50 72.81% 25488.10
Previous Close 951.15
Open 970.00
High 1700.00
Low 970.00
Vol 560
Open Interest (OI) 240
Change in OI 40
Bid Price 1625.80
Offer Price 1653.60
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE29000
1843.80 732.50 65.91% 25287.95
Previous Close 1111.30
Open 1196.65
High 1916.80
Low 1196.65
Vol 1,540
Open Interest (OI) 3,340
Change in OI -660
Bid Price 1833.95
Offer Price 1855.95
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE28900
1595.40 604.35 60.98% 25536.35
Previous Close 991.05
Open 1095.95
High 1595.40
Low 1095.95
Vol 220
Open Interest (OI) 200
Change in OI 0
Bid Price 1726.15
Offer Price 1754.85
Bid Quantity 200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE29500
2400.00 853.60 55.20% 24731.75
Previous Close 1546.40
Open 1697.75
High 2400.00
Low 1664.20
Vol 240
Open Interest (OI) 1,100
Change in OI 0
Bid Price 2319.50
Offer Price 2353.80
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE25400
3.00 1.05 53.85% 27128.75
Previous Close 1.95
Open 1.50
High 3.95
Low 0.25
Vol 11,700
Open Interest (OI) 4,560
Change in OI -700
Bid Price 3.00
Offer Price 3.40
Bid Quantity 400
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE25700
3.00 1.00 50.00% 27128.75
Previous Close 2.00
Open 2.50
High 3.00
Low 1.00
Vol 760
Open Interest (OI) 40
Change in OI -60
Bid Price 3.80
Offer Price 0.00
Bid Quantity 20
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
CE29300
2.90 0.95 48.72% 27128.85
Previous Close 1.95
Open 1.60
High 3.65
Low 1.10
Vol 28,540
Open Interest (OI) 5,820
Change in OI -5,540
Bid Price 2.10
Offer Price 2.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
CE29400
2.65 0.85 47.22% 27129.10
Previous Close 1.80
Open 2.45
High 2.65
Low 0.90
Vol 22,060
Open Interest (OI) 2,000
Change in OI -3,460
Bid Price 1.40
Offer Price 2.45
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE25200
3.20 1.00 45.45% 27128.55
Previous Close 2.20
Open 2.90
High 3.75
Low 1.15
Vol 36,560
Open Interest (OI) 23,880
Change in OI 2,960
Bid Price 2.55
Offer Price 3.15
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
CE29700
1.55 0.40 34.78% 27130.20
Previous Close 1.15
Open 1.55
High 1.55
Low 1.55
Vol 100
Open Interest (OI) 1,240
Change in OI 0
Bid Price 0.70
Offer Price 2.30
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE30000
2847.65 707.65 33.07% 24284.10
Previous Close 2140.00
Open 2292.75
High 2847.65
Low 2292.75
Vol 140
Open Interest (OI) 340
Change in OI 0
Bid Price 2819.15
Offer Price 2852.30
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
19-09-2019
OPTIDX
PE25300
1.50 0.35 30.43% 27130.25
Previous Close

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
Axis Bank Ltd. 640.45
-14.57%
State Bank Of India 273.95
-12.12%
Bank Of Baroda 95.15
-12.01%
Punjab National Bank 62.40
-10.69%
IndusInd Bank Ltd. 1332.60
-10.11%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
16954.36 -2.00%
36481.09 -1.73%
14038.13 -1.72%
10944.63 -1.71%
12847.65 -1.71%
4534.66 -1.68%
15903.83 -0.56%
10908.21 -0.40%
23844.98 -0.12%

More from Indices »

Company Name Current Price Change %
27131.75 -2.60%
4248.00 -2.16%
15630.15 -1.96%
8853.90 -1.72%
10817.60 -1.69%
10951.55 -1.69%
25987.95 -1.68%
15625.65 -0.75%

More from Indices »

About BANK NIFTY

No Records Found!
Top