Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
24266.75
Change Change %
733.50 3.12%

19 Oct, 2020 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24800
139.00 90.05 183.96% 24127.75
Previous Close 48.95
Open 72.70
High 168.05
Low 61.30
Vol 74,19,580
Open Interest (OI) 2,73,525
Change in OI 1,76,575
Bid Price 138.00
Offer Price 139.00
Bid Quantity 225
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24700
168.80 107.90 177.18% 24097.95
Previous Close 60.90
Open 80.05
High 193.65
Low 74.25
Vol 60,50,980
Open Interest (OI) 2,57,725
Change in OI 1,64,500
Bid Price 167.00
Offer Price 169.00
Bid Quantity 175
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24600
205.00 130.05 173.52% 24061.75
Previous Close 74.95
Open 82.00
High 235.00
Low 82.00
Vol 76,32,320
Open Interest (OI) 1,94,925
Change in OI 1,24,150
Bid Price 202.35
Offer Price 204.25
Bid Quantity 850
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24400
287.00 180.45 169.36% 23979.75
Previous Close 106.55
Open 148.60
High 325.00
Low 130.00
Vol 80,20,700
Open Interest (OI) 2,14,775
Change in OI 92,425
Bid Price 284.20
Offer Price 287.00
Bid Quantity 25
Offer Quantity 2,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24500
242.00 152.05 169.04% 24024.75
Previous Close 89.95
Open 99.95
High 275.60
Low 99.95
Vol 2,57,96,800
Open Interest (OI) 9,72,025
Change in OI 3,55,050
Bid Price 242.05
Offer Price 242.95
Bid Quantity 25
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24900
110.05 68.40 164.23% 24156.70
Previous Close 41.65
Open 56.10
High 134.85
Low 49.25
Vol 56,91,680
Open Interest (OI) 2,56,550
Change in OI 1,87,675
Bid Price 110.05
Offer Price 114.10
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24300
336.00 207.15 160.77% 23930.75
Previous Close 128.85
Open 174.10
High 379.00
Low 154.80
Vol 96,78,780
Open Interest (OI) 2,87,750
Change in OI 1,39,425
Bid Price 333.00
Offer Price 336.95
Bid Quantity 675
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE25000
91.10 55.95 159.17% 24175.65
Previous Close 35.15
Open 46.55
High 108.00
Low 40.00
Vol 1,87,96,800
Open Interest (OI) 10,96,350
Change in OI 3,44,525
Bid Price 92.00
Offer Price 92.40
Bid Quantity 25
Offer Quantity 2,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24200
387.00 233.70 152.45% 23879.75
Previous Close 153.30
Open 180.55
High 439.00
Low 180.55
Vol 1,35,04,400
Open Interest (OI) 3,51,575
Change in OI 1,26,800
Bid Price 386.05
Offer Price 391.95
Bid Quantity 125
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24100
445.00 263.85 145.65% 23821.75
Previous Close 181.15
Open 286.00
High 499.50
Low 220.25
Vol 74,48,900
Open Interest (OI) 1,07,800
Change in OI -63,575
Bid Price 440.00
Offer Price 445.90
Bid Quantity 125
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE24000
507.95 295.25 138.81% 23758.80
Previous Close 212.70
Open 269.90
High 569.25
Low 256.40
Vol 1,66,98,800
Open Interest (OI) 5,44,425
Change in OI -1,76,900
Bid Price 504.65
Offer Price 507.95
Bid Quantity 50
Offer Quantity 175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE25100
70.40 40.40 134.67% 24196.35
Previous Close 30.00
Open 67.00
High 89.25
Low 31.30
Vol 26,18,750
Open Interest (OI) 1,13,700
Change in OI 64,250
Bid Price 70.30
Offer Price 75.50
Bid Quantity 100
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE23900
568.10 319.25 128.29% 23698.65
Previous Close 248.85
Open 287.95
High 638.90
Low 287.90
Vol 44,58,220
Open Interest (OI) 1,02,700
Change in OI -72,425
Bid Price 566.20
Offer Price 576.00
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE25200
58.00 32.40 126.56% 24208.75
Previous Close 25.60
Open 39.50
High 70.45
Low 26.70
Vol 33,69,350
Open Interest (OI) 1,89,900
Change in OI 45,350
Bid Price 55.05
Offer Price 58.00
Bid Quantity 200
Offer Quantity 1,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE23800
643.95 353.60 121.78% 23622.80
Previous Close 290.35
Open 359.20
High 715.00
Low 334.00
Vol 37,37,780
Open Interest (OI) 96,600
Change in OI -1,12,100
Bid Price 634.35
Offer Price 644.00
Bid Quantity 525
Offer Quantity 1,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE25300
48.00 26.05 118.68% 24218.75
Previous Close 21.95
Open 37.00
High 57.40
Low 24.20
Vol 25,59,250
Open Interest (OI) 1,33,075
Change in OI 30,175
Bid Price 47.00
Offer Price 48.25
Bid Quantity 175
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE23700
721.80 387.15 115.69% 23544.95
Previous Close 334.65
Open 418.95
High 795.00
Low 393.95
Vol 14,55,720
Open Interest (OI) 72,075
Change in OI -76,325
Bid Price 716.20
Offer Price 724.00
Bid Quantity 50
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE23600
804.45 420.95 109.77% 23462.30
Previous Close 383.50
Open 461.35
High 871.70
Low 450.00
Vol 9,30,600
Open Interest (OI) 57,975
Change in OI -1,20,850
Bid Price 775.45
Offer Price 830.90
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE23500
882.00 448.15 103.30% 23384.75
Previous Close 433.85
Open 497.50
High 964.55
Low 497.50
Vol 18,82,480
Open Interest (OI) 2,82,100
Change in OI -2,09,425
Bid Price 881.00
Offer Price 885.00
Bid Quantity 200
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE23400
974.90 485.85 99.35% 23291.85
Previous Close 489.05
Open 516.45
High 1047.40
Low 516.45
Vol 3,16,150
Open Interest (OI) 57,200
Change in OI -33,625
Bid Price 960.00
Offer Price 977.85
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE25400
38.60 18.80 94.95% 24228.15
Previous Close 19.80
Open 25.95
High 47.00
Low 19.10
Vol 22,85,120
Open Interest (OI) 1,02,125
Change in OI -2,01,675
Bid Price 36.05
Offer Price 38.60
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE23300
1060.15 507.90 91.97% 23206.60
Previous Close 552.25
Open 792.45
High 1131.95
Low 638.15
Vol 2,18,050
Open Interest (OI) 53,350
Change in OI -29,250
Bid Price 1051.00
Offer Price 1068.30
Bid Quantity 125
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE23200
1149.85 537.60 87.81% 23116.90
Previous Close 612.25
Open 940.45
High 1220.50
Low 712.90
Vol 1,92,225
Open Interest (OI) 28,325
Change in OI -20,875
Bid Price 1130.70
Offer Price 1149.90
Bid Quantity 275
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE23100
1240.70 563.80 83.29% 23026.05
Previous Close 676.90
Open 934.05
High 1299.10
Low 772.85
Vol 34,375
Open Interest (OI) 17,850
Change in OI -5,250
Bid Price 1228.75
Offer Price 1243.20
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE25500
30.60 13.90 83.23% 24236.15
Previous Close 16.70
Open 18.80
High 38.25
Low 17.35
Vol 75,62,000
Open Interest (OI) 4,73,650
Change in OI -48,050
Bid Price 30.15
Offer Price 30.80
Bid Quantity 200
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020
OPTIDX
CE18500
5606.50 2514.85 81.34% 18660.25

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
Bank Of Baroda 43.60
21.89%
The Federal Bank Ltd. 56.20
20.49%
ICICI Bank Ltd. 417.10
14.17%
Axis Bank Ltd. 492.95
11.63%
State Bank Of India 204.00
10.98%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
No Records Found!

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
19742.73 -0.87%
21748.49 -0.42%
24257.49 -0.23%
13704.36 0.61%
15424.93 0.89%
4983.77 0.92%
11926.75 0.95%
40431.60 1.12%
11142.07 1.43%

More from Indices »

Company Name Current Price Change %
21391.90 -0.68%
16915.85 0.77%
27379.75 0.83%
9709.30 0.86%
11952.90 0.92%
11873.05 0.94%
4656.80 0.94%
24266.75 3.12%

More from Indices »

About BANK NIFTY

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