Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE19600	4.30	1.90	79.17%	24465.45
Previous Close 2.40 Open 5.40 High 5.40 Low 1.40 Vol 3,350 Open Interest (OI) 3,975 Change in OI 1,300 Bid Price 3.55 Offer Price 4.05 Bid Quantity 50 Offer Quantity 50 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20200	4.40	1.25	39.68%	24465.35
Previous Close 3.15 Open 5.80 High 5.80 Low 1.85 Vol 1,625 Open Interest (OI) 6,150 Change in OI 625 Bid Price 3.65 Offer Price 5.35 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE19800	4.75	1.25	35.71%	24465.00
Previous Close 3.50 Open 4.75 High 4.75 Low 4.75 Vol 400 Open Interest (OI) 3,650 Change in OI -200 Bid Price 3.05 Offer Price 4.35 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20000	3.55	0.80	29.09%	24466.20
Previous Close 2.75 Open 3.40 High 5.00 Low 2.10 Vol 1,29,175 Open Interest (OI) 2,39,125 Change in OI -8,625 Bid Price 3.45 Offer Price 3.55 Bid Quantity 1,300 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20300	4.20	0.90	27.27%	24465.55
Previous Close 3.30 Open 2.15 High 5.00 Low 2.15 Vol 900 Open Interest (OI) 4,025 Change in OI -300 Bid Price 3.55 Offer Price 4.25 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE19500	2.85	0.60	26.67%	24466.90
Previous Close 2.25 Open 2.65 High 4.55 Low 2.10 Vol 36,000 Open Interest (OI) 1,05,750 Change in OI 8,750 Bid Price 2.90 Offer Price 3.00 Bid Quantity 300 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20500	4.00	0.80	25.00%	24465.75
Previous Close 3.20 Open 3.95 High 5.05 Low 2.60 Vol 1,18,225 Open Interest (OI) 1,93,725 Change in OI 10,100 Bid Price 4.00 Offer Price 4.10 Bid Quantity 275 Offer Quantity 175 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20600	4.55	0.90	24.66%	24465.20
Previous Close 3.65 Open 3.30 High 5.35 Low 3.30 Vol 750 Open Interest (OI) 11,500 Change in OI 150 Bid Price 4.05 Offer Price 5.00 Bid Quantity 400 Offer Quantity 75 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE18300	2.00	0.35	21.21%	24467.75
Previous Close 1.65 Open 2.00 High 2.00 Low 2.00 Vol 25 Open Interest (OI) 350 Change in OI 0 Bid Price 2.00 Offer Price 0.00 Bid Quantity 100 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20900	4.95	0.85	20.73%	24464.80
Previous Close 4.10 Open 5.00 High 5.00 Low 3.80 Vol 1,850 Open Interest (OI) 5,500 Change in OI 450 Bid Price 4.70 Offer Price 4.95 Bid Quantity 25 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20400	4.05	0.65	19.12%	24465.70
Previous Close 3.40 Open 3.55 High 4.75 Low 3.00 Vol 2,650 Open Interest (OI) 5,200 Change in OI -725 Bid Price 3.95 Offer Price 4.30 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE19400	2.70	0.40	17.39%	24467.05
Previous Close 2.30 Open 1.60 High 2.70 Low 1.60 Vol 275 Open Interest (OI) 725 Change in OI 0 Bid Price 2.00 Offer Price 3.50 Bid Quantity 175 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20800	4.95	0.70	16.47%	24464.80
Previous Close 4.25 Open 5.15 High 7.15 Low 2.85 Vol 2,800 Open Interest (OI) 13,125 Change in OI -325 Bid Price 3.70 Offer Price 5.30 Bid Quantity 50 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE21100	5.25	0.65	14.13%	24464.50
Previous Close 4.60 Open 5.10 High 5.85 Low 3.85 Vol 8,025 Open Interest (OI) 22,175 Change in OI 1,625 Bid Price 5.00 Offer Price 5.50 Bid Quantity 1,100 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE21300	6.05	0.70	13.08%	24463.70
Previous Close 5.35 Open 5.35 High 7.05 Low 3.20 Vol 5,450 Open Interest (OI) 9,225 Change in OI 875 Bid Price 5.30 Offer Price 6.15 Bid Quantity 75 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE21000	4.95	0.55	12.50%	24464.80
Previous Close 4.40 Open 4.85 High 5.90 Low 3.10 Vol 1,65,050 Open Interest (OI) 3,16,225 Change in OI 18,450 Bid Price 4.85 Offer Price 4.95 Bid Quantity 425 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20100	3.50	0.35	11.11%	24466.25
Previous Close 3.15 Open 5.90 High 5.90 Low 3.00 Vol 325 Open Interest (OI) 7,350 Change in OI 100 Bid Price 3.55 Offer Price 5.00 Bid Quantity 100 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE22200	12.05	1.15	10.55%	24457.70
Previous Close 10.90 Open 18.05 High 18.10 Low 10.05 Vol 57,375 Open Interest (OI) 98,675 Change in OI 5,175 Bid Price 11.85 Offer Price 12.00 Bid Quantity 25 Offer Quantity 150 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE21200	5.50	0.50	10.00%	24464.25
Previous Close 5.00 Open 7.65 High 7.65 Low 2.70 Vol 10,175 Open Interest (OI) 16,800 Change in OI 425 Bid Price 5.30 Offer Price 5.90 Bid Quantity 75 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE19000	2.40	0.20	9.09%	24467.35
Previous Close 2.20 Open 2.15 High 3.55 Low 2.10 Vol 15,875 Open Interest (OI) 1,07,750 Change in OI -900 Bid Price 2.30 Offer Price 2.40 Bid Quantity 25 Offer Quantity 175 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE21600	7.35	0.60	8.89%	24462.40
Previous Close 6.75 Open 6.50 High 10.85 Low 6.30 Vol 8,425 Open Interest (OI) 13,800 Change in OI -475 Bid Price 6.95 Offer Price 7.10 Bid Quantity 100 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE22300	13.45	1.05	8.47%	24456.30
Previous Close 12.40 Open 12.50 High 18.80 Low 12.45 Vol 95,825 Open Interest (OI) 86,575 Change in OI 16,525 Bid Price 13.25 Offer Price 13.45 Bid Quantity 100 Offer Quantity 225 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE22100	10.95	0.75	7.35%	24458.80
Previous Close 10.20 Open 13.90 High 14.30 Low 10.25 Vol 56,125 Open Interest (OI) 44,150 Change in OI 9,600 Bid Price 10.70 Offer Price 11.05 Bid Quantity 125 Offer Quantity 50 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE21800	8.30	0.50	6.41%	24461.45
Previous Close 7.80 Open 6.85 High 10.80 Low 6.80 Vol 18,125 Open Interest (OI) 22,850 Change in OI -75 Bid Price 8.10 Offer Price 8.30 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE27000	2600.00	154.70	6.33%	21869.75
Previous Close 2445.30 Open 2508.80 High 2620.00 Low 2508.80 Vol 925 Open Interest (OI) 10,175 Change in OI 0 Bid Price 2492.90 Offer Price 2508.10 Bid Quantity 250 Offer Quantity 225 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE25900	1459.70	84.10	6.11%	23010.05
Previous Close 1375.60 Open 1459.70 High 1459.70 Low 1459.70 Vol 25 Open Interest (OI) 150 Change in OI 0 Bid Price 1423.55 Offer Price 1470.85 Bid Quantity 125 Offer Quantity 250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE26200	1758.00	92.80	5.57%	22711.75
Previous Close 1665.20 Open 1758.00 High 1758.00 Low 1758.00 Vol 25 Open Interest (OI) 125 Change in OI 0 Bid Price 1631.10 Offer Price 1780.10 Bid Quantity 475 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE25600	1179.80	58.00	5.17%	23289.95
Previous Close 1121.80 Open 1236.25 High 1254.05 Low 1179.80 Vol 200 Open Interest (OI) 1,150 Change in OI -50 Bid Price 1151.10 Offer Price 1162.55 Bid Quantity 200 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE19900	3.10	0.15	5.08%	24466.65
Previous Close 2.95 Open 3.55 High 3.55 Low 2.80 Vol 850 Open Interest (OI) 3,675 Change in OI 125 Bid Price 3.10 Offer Price 3.70 Bid Quantity 1,125 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE18500	2.15	0.10	4.88%	24467.60
Previous Close 2.05 Open 2.30 High 2.30 Low 1.80 Vol 15,450 Open Interest (OI) 91,925 Change in OI 1,550 Bid Price 2.10 Offer Price 2.15 Bid Quantity 2,100 Offer Quantity 425 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE18000	2.30	0.10	4.55%	24467.45
Previous Close 2.20 Open 2.55 High 2.75 Low 2.05 Vol 11,675 Open Interest (OI) 29,275 Change in OI 1,625 Bid Price 2.30 Offer Price 2.35 Bid Quantity 50 Offer Quantity 50 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE20700	4.00	0.15	3.90%	24465.75
Previous Close 3.85 Open 4.15 High 4.20 Low 4.00 Vol 975 Open Interest (OI) 5,725 Change in OI -75 Bid Price 4.05 Offer Price 5.65 Bid Quantity 25 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE26500	2020.90	66.70	3.41%	22448.85
Previous Close 1954.20 Open 2020.90 High 2020.90 Low 2020.90 Vol 25 Open Interest (OI) 2,825 Change in OI 0 Bid Price 1999.25 Offer Price 2009.90 Bid Quantity 250 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE21500	6.45	0.20	3.20%	24463.30
Previous Close 6.25 Open 9.50 High 11.70 Low 4.35 Vol 2,02,625 Open Interest (OI) 3,46,425 Change in OI 3,675 Bid Price 6.40 Offer Price 6.45 Bid Quantity 125 Offer Quantity 1,775 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE25700	1276.55	38.55	3.11%	23193.20
Previous Close 1238.00 Open 1351.20 High 1351.20 Low 1266.80 Vol 75 Open Interest (OI) 1,325 Change in OI 25 Bid Price 1239.00 Offer Price 1251.80 Bid Quantity 125 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE22000	9.85	0.20	2.07%	24459.90
Previous Close 9.65 Open 27.65 High 27.65 Low 9.05 Vol 4,11,925 Open Interest (OI) 5,12,050 Change in OI 54,875 Bid Price 9.80 Offer Price 9.85 Bid Quantity 1,975 Offer Quantity 625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE17600	2.50	0.05	2.04%	24467.25
Previous Close 2.45 Open 2.45 High 3.50 Low 1.50 Vol 875 Open Interest (OI) 2,150 Change in OI 325 Bid Price 2.55 Offer Price 2.85 Bid Quantity 100 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE27500	3009.50	59.50	2.02%	21460.25
Previous Close 2950.00 Open 3000.00 High 3009.50 Low 3000.00 Vol 50 Open Interest (OI) 3,450 Change in OI 0 Bid Price 2969.55 Offer Price 3024.75 Bid Quantity 250 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE21900	8.75	0.15	1.74%	24461.00
Previous Close 8.60 Open 11.25 High 11.25 Low 7.80 Vol 11,025 Open Interest (OI) 14,100 Change in OI 975 Bid Price 8.65 Offer Price 9.05 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE26000	1524.95	24.20	1.61%	22944.80
Previous Close 1500.75 Open 1538.05 High 1650.00 Low 1500.00 Vol 3,050 Open Interest (OI) 18,125 Change in OI -25 Bid Price 1517.85 Offer Price 1525.85 Bid Quantity 75 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE22400	14.95	0.20	1.36%	24454.80
Previous Close 14.75 Open 15.95 High 21.10 Low 14.10 Vol 1,11,750 Open Interest (OI) 49,950 Change in OI 13,675 Bid Price 15.10 Offer Price 15.30 Bid Quantity 25 Offer Quantity 50 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE25300	904.90	10.75	1.20%	23564.85
Previous Close 894.15 Open 971.20 High 1027.00 Low 893.15 Vol 3,650 Open Interest (OI) 3,425 Change in OI -750 Bid Price 904.40 Offer Price 906.95 Bid Quantity 25 Offer Quantity 75 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX CE20200	4283.95	39.75	0.94%	20185.80
Previous Close 4244.20 Open 4283.95 High 4283.95 Low 4283.95 Vol 25 Open Interest (OI) 675 Change in OI 0 Bid Price 4238.05 Offer Price 4455.55 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE25500	1060.80	5.55	0.53%	23408.95
Previous Close 1055.25 Open 1075.05 High 1196.95 Low 1052.40 Vol 14,475 Open Interest (OI) 21,250 Change in OI -1,850 Bid Price 1064.90 Offer Price 1073.60 Bid Quantity 25 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX PE25400	985.00	2.55	0.26%	23484.75
Previous Close 982.45 Open 1012.00 High 1105.95 Low 980.55 Vol 3,925 Open Interest (OI) 2,925 Change in OI 1,625 Bid Price 981.30 Offer Price 989.35 Bid Quantity 25 Offer Quantity 225 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 29-10-2020	OPTIDX CE18000	6504.80	12.90	0.20%	17964.95
Previous Close 6491.90 Open 6432.45 High 6504.80 Low 6432.45 Vol 175 Open Interest (OI) 475 Oops! There was a problem! Sorry, but we can't find what you were looking for right now. The content may have been removed, or is temporarily unavailable. Go back to the previous page | Go to the home page Advertisement Advertisement Advancing vs. Declining Stocks 4   2   6   Declining Advancing BANK NIFTY's Top Positive Contributors Company Current Price Contribution IndusInd Bank Ltd. 620.90 500.19% Punjab National Bank 27.80 348.27% Yes Bank Ltd. 13.45 269.10% Bank Of Baroda 43.60 248.75% RBL Bank Ltd. 178.70 114.02% More from Contributors » BANK NIFTY's Top Negative Contributors Company Current Price Contribution IDFC First Bank Ltd. 31.15 -227.58% ICICI Bank Ltd. 414.50 -140.22% Axis Bank Ltd. 505.30 -89.35% Kotak Mahindra Bank Ltd. 1381.80 -21.52% More from Contributors » BANK NIFTY's Announcements Name Subject ICICI Bank Ltd. Allotment of ESOP IndusInd Bank Ltd. Analysts Punjab National Bank Updates The Federal Bank Ltd. Strikes Bank Of Baroda Shareholders meeting More from Announcements » Indices Watch BSE NSE Company Name Current Price Change % BSE CD 24704.20 -0.48% SENSEX 40564.31 -0.30% BSE100 11958.71 -0.29% BSE200 5002.27 -0.27% BSE500 15501.75 -0.24% BSE IT 21745.13 0.03% BSE HC 19655.88 0.09% BSE CG 14172.82 0.19% BSEFMC 11066.74 0.20% More from Indices » Company Name Current Price Change % NIFTY MIDCAP 50 4730.50 -0.57% NIFTYJR 27352.20 -0.29% NIFTY 100 11974.05 -0.27% NIFTY 11898.95 -0.26% NIFTY 500 9758.90 -0.22% NIFTYIT 21478.75 -0.21% NIFTY MIDCAP 17274.65 -0.18% BANK NIFTY 24469.75 -0.03% More from Indices » About BANK NIFTY No Records Found! Stocks - More Stats Links Top Gainers Top Losers Only Buyers Only Sellers Bulk Deals Block Deals Volume Shockers Price Shockers Recovery from Intraday Low Fall from Intraday High Most Active Stocks by Value Most Active Stocks by Volume New 52 week Low New 52 week High Nearing 52 week Low Nearing 52 week High Arbitrage Opportunity FII / DII Investments Indian Indices Global Indices Currency Market Currency Converter Currency Pocket Guide Follow us on Trending Hyderabad Woman, 22, Burnt Alive By Former Colleague Who Stalked Her In Jayalalithaa's RK Nagar, Results Tomorrow. But Everyone Knows Who Won Watch: Note In Mouth, Anushka's Bindas Bride Dance Moves Jio v Airtel v Vodafone v Idea: 1GB 4G Data Per Day Plans Compared 'Will Remember This Day', Says US, 'Singled Out' On Jerusalem Vote At UN PMO Officials Hid 2G Facts From Manmohan Singh, Says Court Foreign Media on Arvind Kejriwal, The 'Insignificant Man' Issue Before CBI Different, Says Top Court Judge Who Scrapped 2G Licences Anushka And Virat's Delhi Reception: Yes, PM Modi Was There About Us Advertise Archives Apps Careers Channels Disclaimer Feedback Investors Ombudsman Redressals Service Terms NDTV Group Sites News Business HINDI MOVIES CRICKET Food Tech Auto Trains Art & Design This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved. Top Listen to the latest songs, only on JioSaavn.com