Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
28217.00
Change Change %
197.80 0.71%

16 Aug, 2019 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
CE29800
4.20 0.40 10.53% 28212.80
Previous Close 3.80
Open 4.00
High 6.00
Low 1.30
Vol 32,080
Open Interest (OI) 1,500
Change in OI -10,780
Bid Price 3.65
Offer Price 3.90
Bid Quantity 20
Offer Quantity 220
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE26700
19.85 1.75 9.67% 28197.15
Previous Close 18.10
Open 19.95
High 36.70
Low 16.60
Vol 7,36,240
Open Interest (OI) 49,540
Change in OI 42,020
Bid Price 17.95
Offer Price 19.90
Bid Quantity 20
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE26800
23.00 2.00 9.52% 28194.00
Previous Close 21.00
Open 22.00
High 46.20
Low 19.15
Vol 8,58,640
Open Interest (OI) 56,640
Change in OI 16,760
Bid Price 22.00
Offer Price 24.80
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE27200
49.00 3.95 8.77% 28168.00
Previous Close 45.05
Open 65.45
High 107.45
Low 40.20
Vol 22,70,320
Open Interest (OI) 1,20,160
Change in OI 64,160
Bid Price 47.85
Offer Price 49.70
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE27300
58.70 4.70 8.70% 28158.30
Previous Close 54.00
Open 89.90
High 133.05
Low 48.30
Vol 34,19,460
Open Interest (OI) 2,23,580
Change in OI 1,71,340
Bid Price 56.10
Offer Price 59.00
Bid Quantity 60
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
CE33100
0.65 0.05 8.33% 28216.35
Previous Close 0.60
Open 1.55
High 2.25
Low 0.40
Vol 60,540
Open Interest (OI) 40
Change in OI 40
Bid Price 0.40
Offer Price 0.00
Bid Quantity 20
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE26100
7.40 0.55 8.03% 28209.60
Previous Close 6.85
Open 8.50
High 12.30
Low 6.20
Vol 70,160
Open Interest (OI) 6,580
Change in OI 5,560
Bid Price 6.65
Offer Price 8.40
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
CE29100
24.00 1.65 7.38% 28193.00
Previous Close 22.35
Open 11.60
High 31.15
Low 8.85
Vol 11,78,760
Open Interest (OI) 1,31,200
Change in OI 1,12,100
Bid Price 22.10
Offer Price 23.30
Bid Quantity 40
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE27000
32.75 2.15 7.03% 28184.25
Previous Close 30.60
Open 50.00
High 71.90
Low 27.10
Vol 35,52,460
Open Interest (OI) 3,10,740
Change in OI 1,11,120
Bid Price 32.75
Offer Price 32.80
Bid Quantity 40
Offer Quantity 380
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE26400
10.90 0.70 6.86% 28206.10
Previous Close 10.20
Open 14.00
High 20.90
Low 9.45
Vol 1,64,720
Open Interest (OI) 18,660
Change in OI 9,400
Bid Price 10.25
Offer Price 11.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
CE28900
45.50 2.70 6.31% 28171.50
Previous Close 42.80
Open 23.90
High 57.50
Low 15.50
Vol 16,62,380
Open Interest (OI) 93,040
Change in OI 41,820
Bid Price 44.00
Offer Price 45.50
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
CE28400
173.75 10.10 6.17% 28043.25
Previous Close 163.65
Open 87.05
High 202.60
Low 62.00
Vol 62,67,600
Open Interest (OI) 2,52,480
Change in OI 1,87,420
Bid Price 169.95
Offer Price 173.75
Bid Quantity 220
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE26000
7.05 0.40 6.02% 28209.95
Previous Close 6.65
Open 24.90
High 24.90
Low 5.15
Vol 8,92,960
Open Interest (OI) 1,72,920
Change in OI 1,03,620
Bid Price 7.05
Offer Price 7.35
Bid Quantity 1,520
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE26500
13.25 0.75 6.00% 28203.75
Previous Close 12.50
Open 13.80
High 24.65
Low 11.15
Vol 10,53,500
Open Interest (OI) 1,45,360
Change in OI 65,140
Bid Price 13.20
Offer Price 13.25
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
CE28700
81.55 4.50 5.84% 28135.45
Previous Close 77.05
Open 35.45
High 100.00
Low 27.80
Vol 40,06,580
Open Interest (OI) 1,23,300
Change in OI 87,260
Bid Price 79.05
Offer Price 81.55
Bid Quantity 20
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE26900
27.40 1.50 5.79% 28189.60
Previous Close 25.90
Open 29.00
High 59.35
Low 23.40
Vol 9,34,160
Open Interest (OI) 67,900
Change in OI 38,600
Bid Price 26.55
Offer Price 27.70
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-08-2019
OPTIDX
PE27100
39.80 2.10 5.57% 28177.20
Previous Close 37.70
Open 49.65
High 87.95
Low 33.40
Vol 13,56,760
Open Interest (OI) 88,840
Change in OI 39,660
Bid Price 37.45
Offer Price 39.80
Bid Quantity 20

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
Punjab National Bank 68.10
45.92%
Yes Bank Ltd. 79.45
44.72%
IDFC First Bank Ltd. 45.75
38.64%
IndusInd Bank Ltd. 1439.10
32.23%
RBL Bank Ltd. 396.90
24.44%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
HDFC Bank Ltd. 2227.70
-0.93%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
15482.61 -0.78%
22593.13 -0.60%
12476.15 -0.29%
16929.55 -0.07%
37350.33 0.10%
11139.29 0.13%
14235.18 0.16%
4607.63 0.17%
10980.87 0.40%

More from Indices »

Company Name Current Price Change %
15365.35 -0.65%
11047.80 0.17%
11154.55 0.19%
8988.80 0.20%
15817.45 0.33%
25999.60 0.33%
28217.00 0.71%
4309.05 0.87%

More from Indices »

About BANK NIFTY

No Records Found!
Top