NIFTY BANK

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

18222.60

Change	Change %
-921.40	-4.81%
01 Apr, 2020 \| 11:34 AM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19400	1182.55	643.70	119.46%	17040.05
Previous Close 538.85 Open 764.15 High 1291.70 Low 650.00 Vol 22,600 Open Interest (OI) 6,440 Change in OI -3,540 Bid Price 1184.00 Offer Price 1202.80 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19300	1104.00	599.05	118.64%	17118.60
Previous Close 504.95 Open 618.45 High 1185.00 Low 550.25 Vol 65,620 Open Interest (OI) 4,320 Change in OI -11,320 Bid Price 1064.60 Offer Price 1105.45 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19000	802.55	434.55	118.08%	17420.05
Previous Close 368.00 Open 432.30 High 900.00 Low 362.20 Vol 16,54,080 Open Interest (OI) 1,07,380 Change in OI -76,060 Bid Price 791.55 Offer Price 797.25 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE18900	703.65	378.20	116.21%	17518.95
Previous Close 325.45 Open 333.40 High 804.95 Low 311.05 Vol 4,29,280 Open Interest (OI) 12,340 Change in OI -3,320 Bid Price 696.65 Offer Price 704.60 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19200	980.00	521.85	113.90%	17242.60
Previous Close 458.15 Open 540.00 High 1095.40 Low 484.50 Vol 1,06,260 Open Interest (OI) 16,040 Change in OI -10,480 Bid Price 982.20 Offer Price 993.10 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19100	887.00	469.50	112.46%	17335.60
Previous Close 417.50 Open 500.00 High 990.00 Low 382.95 Vol 1,42,160 Open Interest (OI) 6,860 Change in OI -3,460 Bid Price 885.65 Offer Price 896.45 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE18800	607.10	318.50	110.36%	17615.50
Previous Close 288.60 Open 330.65 High 711.95 Low 219.15 Vol 7,07,740 Open Interest (OI) 31,160 Change in OI 2,780 Bid Price 603.45 Offer Price 609.05 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE18600	443.65	228.05	105.77%	17778.95
Previous Close 215.60 Open 216.00 High 536.15 Low 162.10 Vol 10,92,260 Open Interest (OI) 27,020 Change in OI -160 Bid Price 431.60 Offer Price 436.90 Bid Quantity 40 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19600	1407.80	719.00	104.38%	16814.80
Previous Close 688.80 Open 715.00 High 1451.60 Low 608.85 Vol 6,580 Open Interest (OI) 2,680 Change in OI -760 Bid Price 1359.75 Offer Price 1395.30 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE18700	519.75	259.95	100.06%	17702.85
Previous Close 259.80 Open 264.00 High 621.05 Low 203.15 Vol 9,33,940 Open Interest (OI) 24,220 Change in OI -14,620 Bid Price 514.00 Offer Price 519.70 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19500	1280.00	638.90	99.66%	16942.60
Previous Close 641.10 Open 773.10 High 1390.00 Low 708.55 Vol 1,52,920 Open Interest (OI) 37,940 Change in OI -8,160 Bid Price 1277.70 Offer Price 1290.35 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE18500	360.10	169.35	88.78%	17862.50
Previous Close 190.75 Open 152.40 High 455.00 Low 126.30 Vol 53,68,580 Open Interest (OI) 1,74,260 Change in OI 54,200 Bid Price 357.30 Offer Price 360.65 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE18400	289.95	135.30	87.49%	17932.65
Previous Close 154.65 Open 188.00 High 377.95 Low 96.55 Vol 16,63,900 Open Interest (OI) 70,400 Change in OI 19,680 Bid Price 288.75 Offer Price 290.95 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19800	1621.85	745.00	84.96%	16600.75
Previous Close 876.85 Open 985.00 High 1650.00 Low 985.00 Vol 4,120 Open Interest (OI) 2,940 Change in OI -500 Bid Price 1556.85 Offer Price 1599.30 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE20100	1889.95	844.40	80.76%	16332.65
Previous Close 1045.55 Open 1331.55 High 1890.00 Low 1309.00 Vol 1,320 Open Interest (OI) 2,120 Change in OI -20 Bid Price 1842.05 Offer Price 1923.45 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19700	1460.55	648.35	79.83%	16762.05
Previous Close 812.20 Open 1160.20 High 1560.00 Low 867.50 Vol 4,540 Open Interest (OI) 3,200 Change in OI -820 Bid Price 1467.40 Offer Price 1506.40 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE19900	1708.00	749.00	78.10%	16514.60
Previous Close 959.00 Open 1069.60 High 1766.75 Low 866.05 Vol 2,700 Open Interest (OI) 2,140 Change in OI -160 Bid Price 1657.95 Offer Price 1700.80 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE20000	1800.00	784.60	77.27%	16422.60
Previous Close 1015.40 Open 1195.80 High 1889.00 Low 1176.30 Vol 63,940 Open Interest (OI) 56,460 Change in OI -6,840 Bid Price 1777.45 Offer Price 1789.00 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE18300	232.30	95.80	70.18%	17990.30
Previous Close 136.50 Open 125.00 High 311.70 Low 78.15 Vol 24,24,380 Open Interest (OI) 89,580 Change in OI 51,620 Bid Price 230.15 Offer Price 232.35 Bid Quantity 60 Offer Quantity 120 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE20600	2377.65	934.25	64.73%	15844.95
Previous Close 1443.40 Open 1908.60 High 2377.65 Low 1908.60 Vol 160 Open Interest (OI) 2,120 Change in OI 0 Bid Price 2332.60 Offer Price 2442.80 Bid Quantity 40 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE20300	2070.00	802.45	63.31%	16152.60
Previous Close 1267.55 Open 1597.95 High 2070.00 Low 1521.85 Vol 480 Open Interest (OI) 1,400 Change in OI 20 Bid Price 2029.75 Offer Price 2140.40 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE20200	1965.15	755.70	62.48%	16257.45
Previous Close 1209.45 Open 1471.55 High 2058.95 Low 1451.80 Vol 1,180 Open Interest (OI) 1,220 Change in OI -200 Bid Price 1922.15 Offer Price 2012.10 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE20500	2321.00	879.95	61.06%	15901.60
Previous Close 1441.05 Open 1714.85 High 2396.25 Low 1644.65 Vol 2,280 Open Interest (OI) 5,800 Change in OI -780 Bid Price 2253.45 Offer Price 2296.55 Bid Quantity 400 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE21200	3002.00	1095.40	57.45%	15220.60
Previous Close 1906.60 Open 2298.50 High 3002.00 Low 2298.50 Vol 200 Open Interest (OI) 3,160 Change in OI -20 Bid Price 2933.70 Offer Price 3040.15 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE18200	181.50	64.15	54.67%	18041.10
Previous Close 117.35 Open 139.00 High 252.35 Low 58.50 Vol 34,52,000 Open Interest (OI) 1,94,600 Change in OI 1,59,600 Bid Price 181.50 Offer Price 183.05 Bid Quantity 40 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE20400	2206.85	749.40	51.42%	16015.75
Previous Close 1457.45 Open 1677.10 High 2253.15 Low 1618.30 Vol 920 Open Interest (OI) 820 Change in OI 200 Bid Price 2113.70 Offer Price 2242.50 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE20700	2484.00	794.40	47.02%	15738.60
Previous Close 1689.60 Open 1920.05 High 2484.00 Low 1920.00 Vol 140 Open Interest (OI) 540 Change in OI 20 Bid Price 2439.30 Offer Price 2542.65 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE21600	3211.00	985.00	44.25%	15011.60
Previous Close 2226.00 Open 3160.00 High 3211.00 Low 3160.00 Vol 40 Open Interest (OI) 100 Change in OI 0 Bid Price 3294.55 Offer Price 3442.85 Bid Quantity 60 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 01-04-2020	OPTIDX PE20800	2581.70	778.50	43.17%	15640.90
Previous Close 1803.20 Open 2041.45 High 2581.70 Low 2041.45 Vol 420 Open Interest (OI) 2,100 Change in OI 0 Bid Price 2539.35 Offer Price 2642.45 Bid Quantity 40 Offer Quantity 40 View Graph

Contract
Expiry Date

Type

Current price

Change

Change %

Premium / Discount

BANKNIFTY
01-04-2020

OPTIDX
PE21100

2882.30

863.40

42.77%

15340.30

Previous Close 2018.90

Open 2395.15

High

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

Advancing vs. Declining Stocks

11 1

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company

Current Price

Contribution

Yes Bank Ltd.

23.65

9.25%

BANK NIFTY's Top Negative Contributors

Company

Current Price

Contribution

Kotak Mahindra Bank Ltd.

1174.40

-16.25%

IndusInd Bank Ltd.

334.55

-8.26%

Punjab National Bank

30.95

-7.49%

HDFC Bank Ltd.

826.10

-7.19%

State Bank Of India

188.70

-7.17%

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

Indices Watch

Company Name	Current Price	Change %
SENSEX	28442.57	-3.48%
BSE100	8397.64	-3.13%
BSE IT	12460.86	-2.97%
BSE200	3503.61	-2.94%
BSE500	10791.02	-2.77%
BSEFMC	10005.56	-2.43%
BSE CG	10767.22	-1.93%
BSE CD	19094.26	-1.39%
BSE HC	12002.62	-1.20%

About BANK NIFTY

No Records Found!

Stocks - More Stats Links

Follow us on

NDTV Group Sites

Top

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL