Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
20530.20
Change Change %
570.30 2.86%

02 Jun, 2020 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22100
20.00 5.90 41.84% 20510.20
Previous Close 14.10
Open 26.10
High 27.75
Low 10.40
Vol 3,93,560
Open Interest (OI) 32,140
Change in OI 15,100
Bid Price 15.65
Offer Price 19.45
Bid Quantity 20
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21700
34.50 10.05 41.10% 20495.70
Previous Close 24.45
Open 39.90
High 40.45
Low 18.25
Vol 9,94,440
Open Interest (OI) 1,03,060
Change in OI 79,260
Bid Price 32.50
Offer Price 34.50
Bid Quantity 1,560
Offer Quantity 980
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20900
180.35 49.45 37.78% 20349.85
Previous Close 130.90
Open 94.00
High 186.00
Low 63.90
Vol 36,06,700
Open Interest (OI) 69,220
Change in OI -1,820
Bid Price 170.00
Offer Price 180.35
Bid Quantity 160
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21500
51.90 13.90 36.58% 20478.30
Previous Close 38.00
Open 52.75
High 53.95
Low 25.50
Vol 96,87,000
Open Interest (OI) 3,64,240
Change in OI 57,220
Bid Price 49.90
Offer Price 52.00
Bid Quantity 360
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21000
145.00 38.00 35.51% 20385.20
Previous Close 107.00
Open 95.00
High 145.00
Low 54.00
Vol 2,05,49,900
Open Interest (OI) 6,99,060
Change in OI 1,04,860
Bid Price 141.00
Offer Price 145.00
Bid Quantity 20
Offer Quantity 740
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21100
112.00 27.30 32.23% 20418.20
Previous Close 84.70
Open 84.75
High 115.00
Low 46.45
Vol 26,53,620
Open Interest (OI) 93,840
Change in OI 48,460
Bid Price 112.00
Offer Price 115.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21300
75.00 18.20 32.04% 20455.20
Previous Close 56.80
Open 65.25
High 81.00
Low 35.40
Vol 18,83,940
Open Interest (OI) 81,020
Change in OI 27,320
Bid Price 68.05
Offer Price 75.00
Bid Quantity 60
Offer Quantity 420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21600
41.05 9.80 31.36% 20489.15
Previous Close 31.25
Open 40.00
High 47.00
Low 17.65
Vol 10,56,360
Open Interest (OI) 34,060
Change in OI 8,200
Bid Price 41.00
Offer Price 41.50
Bid Quantity 20
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20800
210.00 49.90 31.17% 20320.20
Previous Close 160.10
Open 109.15
High 228.45
Low 75.30
Vol 44,53,580
Open Interest (OI) 87,120
Change in OI 36,980
Bid Price 205.00
Offer Price 209.95
Bid Quantity 400
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21800
28.00 6.40 29.63% 20502.20
Previous Close 21.60
Open 38.00
High 38.00
Low 15.90
Vol 8,39,220
Open Interest (OI) 60,220
Change in OI 29,720
Bid Price 28.00
Offer Price 28.40
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21200
90.50 20.55 29.38% 20439.70
Previous Close 69.95
Open 71.85
High 95.00
Low 38.75
Vol 29,11,140
Open Interest (OI) 90,600
Change in OI 14,920
Bid Price 90.50
Offer Price 95.00
Bid Quantity 120
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20600
307.85 69.00 28.89% 20222.35
Previous Close 238.85
Open 177.00
High 308.00
Low 104.65
Vol 45,26,600
Open Interest (OI) 97,460
Change in OI 45,460
Bid Price 305.00
Offer Price 307.85
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20700
250.80 55.05 28.12% 20279.40
Previous Close 195.75
Open 135.05
High 264.00
Low 90.20
Vol 47,38,900
Open Interest (OI) 89,040
Change in OI 42,220
Bid Price 250.05
Offer Price 255.00
Bid Quantity 60
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22000
20.80 4.50 27.61% 20509.40
Previous Close 16.30
Open 25.00
High 29.20
Low 11.90
Vol 60,30,900
Open Interest (OI) 4,71,620
Change in OI 1,49,960
Bid Price 20.00
Offer Price 20.80
Bid Quantity 820
Offer Quantity 1,280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20500
357.65 71.25 24.88% 20172.55
Previous Close 286.40
Open 300.00
High 375.00
Low 124.70
Vol 2,16,03,700
Open Interest (OI) 4,06,540
Change in OI -11,220
Bid Price 357.65
Offer Price 374.00
Bid Quantity 20
Offer Quantity 880
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22800
7.50 1.45 23.97% 20522.70
Previous Close 6.05
Open 11.70
High 11.70
Low 4.20
Vol 8,800
Open Interest (OI) 3,140
Change in OI 640
Bid Price 6.40
Offer Price 7.30
Bid Quantity 20
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20400
410.30 79.00 23.85% 20119.90
Previous Close 331.30
Open 213.20
High 437.80
Low 149.70
Vol 54,56,820
Open Interest (OI) 65,560
Change in OI 11,160
Bid Price 410.35
Offer Price 438.60
Bid Quantity 60
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22600
8.35 1.50 21.90% 20521.85
Previous Close 6.85
Open 10.95
High 15.20
Low 5.25
Vol 61,100
Open Interest (OI) 8,420
Change in OI 140
Bid Price 8.05
Offer Price 8.35
Bid Quantity 420
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22300
12.85 2.25 21.23% 20517.35
Previous Close 10.60
Open 21.85
High 22.00
Low 7.75
Vol 2,04,760
Open Interest (OI) 11,720
Change in OI -5,400
Bid Price 12.00
Offer Price 13.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20300
471.80 79.95 20.40% 20058.40
Previous Close 391.85
Open 236.30
High 498.00
Low 164.35
Vol 48,17,960
Open Interest (OI) 1,20,800
Change in OI 49,800
Bid Price 470.40
Offer Price 498.60
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE24300
3.30 0.55 20.00% 20526.90
Previous Close 2.75
Open 4.00
High 4.00
Low 1.50
Vol 700
Open Interest (OI) 420
Change in OI 300
Bid Price 2.10
Offer Price 3.25
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20100
636.85 106.00 19.97% 19893.35
Previous Close 530.85
Open 350.00
High 636.85
Low 221.10
Vol 36,62,740
Open Interest (OI) 42,620
Change in OI -35,880
Bid Price 617.60
Offer Price 651.95
Bid Quantity 20
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21400
55.70 8.90 19.02% 20474.50
Previous Close 46.80
Open 60.20
High 63.90
Low 30.05
Vol 14,93,920
Open Interest (OI) 70,580
Change in OI 47,860
Bid Price 59.90
Offer Price 63.00
Bid Quantity 80
Offer Quantity 2,360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE23600
3.55 0.55 18.33% 20526.65
Previous Close 3.00
Open 5.00
High 5.25
Low 2.75
Vol 3,500
Open Interest (OI) 740
Change in OI -1,820
Bid Price 2.65
Offer Price 4.40
Bid Quantity 480
Offer Quantity 820
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE16900
5.50 0.85 18.28% 20524.70
Previous Close 4.65
Open 10.00
High 12.90
Low 3.55
Vol 18,100
Open Interest (OI) 12,560
Change in OI -2,580
Bid Price 3.65
Offer Price 5.75
Bid Quantity 20
Offer Quantity 140
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19900
823.20 124.30 17.79% 19707.00
Previous Close 698.90
Open 440.10
High 823.20
Low 317.65
Vol 14,86,180
Open Interest (OI) 22,300
Change in OI -40,240
Bid Price 784.35
Offer Price 820.55
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE16800
5.00 0.75 17.65% 20525.20
Previous Close 4.25
Open 11.60
High 14.55
Low 2.75
Vol 18,280
Open Interest (OI) 9,840
Change in OI -3,940
Bid Price 4.05
Offer Price 4.95
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20000
714.00 106.50 17.53% 19816.20
Previous Close 607.50
Open 370.20
High 720.00
Low 275.65
Vol 1,05,77,800
Open Interest (OI) 2,25,740
Change in OI -3,59,220
Bid Price 714.00
Offer Price 726.60
Bid Quantity 500
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20200
540.00 76.25 16.44% 19990.20
Previous Close 463.75
Open 297.55
High 575.00
Low 148.00
Vol 55,59,680
Open Interest (OI) 1,02,000
Change in OI -38,760
Bid Price 538.20
Offer Price 579.85
Bid Quantity 140
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19800
887.80 118.45 15.40% 19642.40
Previous Close 769.35
Open 415.65
High 887.80
Low 367.70
Vol 10,85,580
Open Interest (OI) 39,120
Change in OI -23,380
Bid Price 865.05
Offer Price 887.80
Bid Quantity 80
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE23000
5.65 0.70 14.14% 20524.55
Previous Close 4.95
Open 10.15
High 10.15
Low 3.95
Vol 12,18,600
Open Interest (OI) 1,43,460
Change in OI -63,420
Bid Price 5.65
Offer Price 6.10
Bid Quantity 380
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19700
970.05 114.30 13.36% 19560.15
Previous Close 855.75
Open 618.85
High 970.05
Low 420.20
Vol 3,63,820
Open Interest (OI) 15,420
Change in OI -17,700
Bid Price 950.90
Offer Price 986.10
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE23100
5.95 0.65 12.26% 20524.25
Previous Close 5.30
Open 10.00
High 10.00
Low 4.05
Vol 2,860
Open Interest (OI) 1,720
Change in OI 300
Bid Price 4.60
Offer Price 5.95
Bid Quantity 400
Offer Quantity 520
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22500
9.10 0.95 11.66% 20521.10
Previous Close 8.15
Open 15.50
High 15.65
Low 6.25
Vol 24,92,460
Open Interest (OI) 1,90,140
Change in OI 31,980
Bid Price 9.30
Offer Price 10.40
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22900
6.95 0.70 11.20% 20523.25
Previous Close 6.25
Open 12.65
High 12.65
Low 4.55
Vol 5,280
Open Interest (OI) 2,540
Change in OI 940
Bid Price 6.15
Offer Price 6.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17400
7.55 0.75 11.03% 20522.65
Previous Close 6.80
Open 18.05
High 21.65
Low 5.25
Vol 1,47,240
Open Interest (OI) 62,760
Change in OI -7,520
Bid Price 7.00
Offer Price 8.30
Bid Quantity 5,940
Offer Quantity 1,340
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19500
1155.00 112.35 10.78% 19375.20
Previous Close 1042.65
Open 697.85
High 1155.00
Low 542.50
Vol 10,11,240
Open Interest (OI) 1,29,700
Change in OI -32,880
Bid Price 1142.50
Offer Price 1169.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22400
10.95 1.00 10.05% 20519.25
Previous Close 9.95
Open 15.00
High 17.70
Low 6.80
Vol 1,29,900
Open Interest (OI) 8,380
Change in OI 3,680
Bid Price 10.90
Offer Price 10.95
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22700
7.00 0.60 9.38% 20523.20
Previous Close 6.40
Open 9.85
High 11.75
Low 4.60
Vol 10,740
Open Interest (OI) 4,520
Change in OI 1,260
Bid Price 7.00
Offer Price 8.00
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE16100
3.00 0.25 9.09% 20527.20
Previous Close 2.75
Open 7.70
High 8.00
Low 1.85
Vol 5,500
Open Interest (OI) 1,320
Change in OI -760
Bid Price 1.95
Offer Price 2.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE21900
20.00 1.60 8.70% 20510.20
Previous Close 18.40
Open 27.75
High 39.80
Low 13.55
Vol 5,84,400
Open Interest (OI) 46,200
Change in OI 32,040
Bid Price 24.05
Offer Price 30.00
Bid Quantity 540
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19300
1325.00 99.15 8.09% 19205.20
Previous Close 1225.85
Open 684.25
High 1325.00
Low 656.10
Vol 33,840
Open Interest (OI) 17,860
Change in OI -2,740
Bid Price 1321.80
Offer Price 1373.60
Bid Quantity 200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17300
7.00 0.50 7.69% 20523.20
Previous Close 6.50
Open 15.50
High 21.45
Low 6.00
Vol 1,11,080
Open Interest (OI) 42,360
Change in OI -6,720
Bid Price 5.05
Offer Price 7.00
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19600
1028.70 73.25 7.67% 19501.50
Previous Close 955.45
Open 749.95
High 1096.95
Low 480.05
Vol 1,65,420
Open Interest (OI) 15,820
Change in OI -6,940
Bid Price 1028.95
Offer Price 1097.55
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE16600
2.90 0.20 7.41% 20527.30
Previous Close 2.70
Open 8.60
High 10.00
Low 1.80
Vol 17,020
Open Interest (OI) 6,800
Change in OI -1,980
Bid Price 2.35
Offer Price 4.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE23200
4.35 0.30 7.41% 20525.85
Previous Close 4.05
Open 8.65
High 8.65
Low 3.90
Vol 5,160
Open Interest (OI) 2,100
Change in OI -1,620
Bid Price 3.60
Offer Price 5.85
Bid Quantity 1,000
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE15000
1.60 0.10 6.67% 20528.60
Previous Close 1.50
Open 2.95
High 4.10
Low 1.35
Vol 2,31,180
Open Interest (OI) 36,520
Change in OI -9,400
Bid Price 1.60
Offer Price 1.75
Bid Quantity 740
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19100
1522.20 94.45 6.62% 19008.00
Previous Close 1427.75
Open 869.05
High 1523.35
Low 843.15
Vol 15,480
Open Interest (OI) 21,200
Change in OI -540
Bid Price 1511.30
Offer Price 1553.50
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19000
1620.15 99.70 6.56% 18910.05
Previous Close 1520.45
Open 1033.55
High 1635.20
Low 907.15
Vol 1,67,660
Open Interest (OI) 1,44,300
Change in OI -6,820
Bid Price 1620.10
Offer Price 1645.75
Bid Quantity 40
Offer Quantity 220
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19400
1227.65 67.70 5.84% 19302.55
Previous Close 1159.95
Open 679.35
High 1236.65
Low 606.30
Vol 51,580
Open Interest (OI) 18,440
Change in OI -2,320
Bid Price 1221.00
Offer Price 1277.70
Bid Quantity 780
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19200
1420.00 77.90 5.80% 19110.20
Previous Close 1342.10
Open 843.05
High 1420.00
Low 755.55
Vol 55,620
Open Interest (OI) 26,940
Change in OI -4,620
Bid Price 1423.05
Offer Price 1465.15
Bid Quantity 380
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17000
5.25 0.25 5.00% 20524.95
Previous Close 5.00
Open 11.20
High 14.20
Low 4.35
Vol 12,11,660
Open Interest (OI) 2,66,560
Change in OI -38,900
Bid Price 5.25
Offer Price 5.40
Bid Quantity 1,680
Offer Quantity 580
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17500
3080.00 125.65 4.25% 17450.20
Previous Close 2954.35
Open 2500.00
High 3080.00
Low 2420.00
Vol 2,100
Open Interest (OI) 27,200
Change in OI -1,760
Bid Price 3086.80
Offer Price 3132.05
Bid Quantity 20
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18000
2600.00 104.70 4.20% 17930.20
Previous Close 2495.30
Open 1878.00
High 2600.00
Low 1810.00
Vol 9,480
Open Interest (OI) 35,340
Change in OI -3,560
Bid Price 2591.65
Offer Price 2643.05
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18800
1760.85 68.40 4.04% 18769.35
Previous Close 1692.45
Open 1090.45
High 1760.85
Low 1082.40
Vol 4,940
Open Interest (OI) 16,660
Change in OI -1,720
Bid Price 1755.95
Offer Price 1868.75
Bid Quantity 20
Offer Quantity 960
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18500
2095.40 75.20 3.72% 18434.80
Previous Close 2020.20
Open 1381.05
High 2117.15
Low 1345.00
Vol 42,180
Open Interest (OI) 48,340
Change in OI -14,900
Bid Price 2095.35
Offer Price 2122.30
Bid Quantity 460
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18900
1672.10 59.25 3.67% 18858.10
Previous Close 1612.85
Open 1032.15
High 1680.05
Low 991.45
Vol 5,600
Open Interest (OI) 31,680
Change in OI -2,080
Bid Price 1674.80
Offer Price 1766.40
Bid Quantity 20
Offer Quantity 620
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE14300
1.45 0.05 3.57% 20528.75
Previous Close 1.40
Open 4.80
High 4.80
Low 1.05
Vol 11,560
Open Interest (OI) 10,620
Change in OI 6,040
Bid Price 1.35
Offer Price 1.45
Bid Quantity 120
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE23700
3.30 0.10 3.13% 20526.90
Previous Close 3.20
Open 6.60
High 6.60
Low 2.60
Vol 6,500
Open Interest (OI) 2,780
Change in OI 2,660
Bid Price 2.45
Offer Price 3.30
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE16500
3.40 0.10 3.03% 20526.80
Previous Close 3.30
Open 8.00
High 8.50
Low 2.90
Vol 6,60,320
Open Interest (OI) 1,00,860
Change in OI -41,460
Bid Price 3.35
Offer Price 3.40
Bid Quantity 1,980
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE18600
18.60 0.50 2.76% 20511.60
Previous Close 18.10
Open 50.40
High 88.05
Low 16.85
Vol 9,66,920
Open Interest (OI) 62,420
Change in OI 11,940
Bid Price 17.70
Offer Price 19.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17200
6.00 0.15 2.56% 20524.20
Previous Close 5.85
Open 16.40
High 17.20
Low 5.00
Vol 85,080
Open Interest (OI) 34,460
Change in OI -8,440
Bid Price 5.05
Offer Price 6.45
Bid Quantity 220
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE15500
2.30 0.05 2.22% 20527.90
Previous Close 2.25
Open 4.30
High 4.95
Low 2.05
Vol 2,64,500
Open Interest (OI) 31,800
Change in OI -35,640
Bid Price 2.30
Offer Price 2.40
Bid Quantity 400
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE24200
2.40 0.05 2.13% 20527.80
Previous Close 2.35
Open 3.65
High 3.65
Low 2.00
Vol 440
Open Interest (OI) 280
Change in OI 20
Bid Price 2.05
Offer Price 2.40
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE15700
2.40 0.05 2.13% 20527.80
Previous Close 2.35
Open 5.50
High 5.80
Low 1.95
Vol 880
Open Interest (OI) 600
Change in OI 160
Bid Price 1.95
Offer Price 2.35
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18700
1861.20 35.45 1.94% 18669.00
Previous Close 1825.75
Open 1212.15
High 1861.20
Low 1200.60
Vol 2,540
Open Interest (OI) 7,520
Change in OI -620
Bid Price 1853.05
Offer Price 1959.85
Bid Quantity 20
Offer Quantity 960
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE23300
5.40 0.10 1.89% 20524.80
Previous Close 5.30
Open 7.05
High 7.05
Low 3.05
Vol 1,440
Open Interest (OI) 880
Change in OI -180
Bid Price 3.65
Offer Price 5.40
Bid Quantity 20
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE16000
2.75 0.05 1.85% 20527.45
Previous Close 2.70
Open 9.00
High 9.50
Low 2.40
Vol 5,26,500
Open Interest (OI) 1,48,360
Change in OI -21,740
Bid Price 2.70
Offer Price 2.75
Bid Quantity 180
Offer Quantity 740
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17100
5.50 0.10 1.85% 20524.70
Previous Close 5.40
Open 14.65
High 15.95
Low 5.05
Vol 58,440
Open Interest (OI) 17,360
Change in OI -4,580
Bid Price 5.00
Offer Price 5.75
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17000
3576.70 53.80 1.53% 16953.50
Previous Close 3522.90
Open 2947.00
High 3580.00
Low 2947.00
Vol 1,080
Open Interest (OI) 6,500
Change in OI -620
Bid Price 3570.20
Offer Price 3630.35
Bid Quantity 60
Offer Quantity 420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18200
2388.60 30.70 1.30% 18141.60
Previous Close 2357.90
Open 1829.85
High 2388.60
Low 1732.00
Vol 1,220
Open Interest (OI) 3,360
Change in OI -460
Bid Price 2353.10
Offer Price 2466.40
Bid Quantity 20
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE18100
11.90 0.15 1.28% 20518.30
Previous Close 11.75
Open 54.95
High 54.95
Low 10.40
Vol 4,85,200
Open Interest (OI) 36,340
Change in OI -1,740
Bid Price 10.50
Offer Price 12.45
Bid Quantity 20
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17700
8.55 0.10 1.18% 20521.65
Previous Close 8.45
Open 24.00
High 30.90
Low 7.35
Vol 2,14,460
Open Interest (OI) 34,540
Change in OI -2,220
Bid Price 7.80
Offer Price 8.80
Bid Quantity 40
Offer Quantity 720
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18100
2484.05 19.00 0.77% 18046.15
Previous Close 2465.05
Open 1724.00
High 2484.05
Low 1724.00
Vol 580
Open Interest (OI) 4,700
Change in OI -140
Bid Price 2500.50
Offer Price 2575.90
Bid Quantity 260
Offer Quantity 420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE16500
3899.10 0.00 0.00% 16631.10
Previous Close 3899.10
Open 3319.00
High 3900.00
Low 3319.00
Vol 380
Open Interest (OI) 2,760
Change in OI -160
Bid Price 3999.25
Offer Price 4230.75
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17200
2701.40 0.00 0.00% 17828.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3297.90
Offer Price 3606.00
Bid Quantity 500
Offer Quantity 2,920
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17700
2834.30 0.00 0.00% 17695.90
Previous Close 2834.30
Open 2301.00
High 2834.30
Low 2301.00
Vol 140
Open Interest (OI) 3,840
Change in OI -20
Bid Price 2797.75
Offer Price 2985.85
Bid Quantity 200
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18600
1951.20 0.00 0.00% 18579.00
Previous Close 1951.20
Open 1282.20
High 1951.20
Low 1275.55
Vol 1,520
Open Interest (OI) 9,360
Change in OI -40
Bid Price 1946.95
Offer Price 2089.40
Bid Quantity 20
Offer Quantity 660
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE15900
2.20 0.00 0.00% 20528.00
Previous Close 2.20
Open 7.70
High 7.70
Low 1.90
Vol 760
Open Interest (OI) 640
Change in OI -40
Bid Price 1.80
Offer Price 2.20
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17900
2596.00 0.00 0.00% 17934.20
Previous Close 2596.00
Open 2175.80
High 2596.00
Low 2059.75
Vol 640
Open Interest (OI) 3,380
Change in OI -80
Bid Price 2641.70
Offer Price 2732.90
Bid Quantity 20
Offer Quantity 220
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18300
2082.65 0.00 0.00% 18447.55
Previous Close 2082.65
Open 1790.00
High 2082.65
Low 1650.00
Vol 620
Open Interest (OI) 3,380
Change in OI -440
Bid Price 2211.40
Offer Price 2353.80
Bid Quantity 20
Offer Quantity 680
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE15600
2.50 0.00 0.00% 20527.70
Previous Close 2.50
Open 1.70
High 2.50
Low 1.60
Vol 120
Open Interest (OI) 140
Change in OI 20
Bid Price 1.60
Offer Price 2.50
Bid Quantity 880
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE23800
2.85 0.00 0.00% 20527.35
Previous Close 2.85
Open 6.85
High 6.85
Low 2.85
Vol 6,160
Open Interest (OI) 4,680
Change in OI 1,660
Bid Price 2.55
Offer Price 3.15
Bid Quantity 500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17400
2405.45 0.00 0.00% 18124.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,820
Change in OI 0
Bid Price 3098.10
Offer Price 3310.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE16000
4890.60 0.00 0.00% 15639.60
Previous Close 4890.60
Open 3825.00
High 4890.60
Low 3825.00
Vol 40
Open Interest (OI) 60
Change in OI -20
Bid Price 4283.15
Offer Price 4866.50
Bid Quantity 2,420
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE21300
943.35 0.00 0.00% 19586.85
Previous Close 943.35
Open 1055.90
High 1055.90
Low 934.85
Vol 600
Open Interest (OI) 720
Change in OI 600
Bid Price 732.15
Offer Price 803.10
Bid Quantity 500
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17600
2695.00 0.00 0.00% 17835.20
Previous Close 2695.00
Open 2500.00
High 2695.00
Low 2500.00
Vol 100
Open Interest (OI) 3,340
Change in OI -60
Bid Price 2896.90
Offer Price 3111.25
Bid Quantity 200
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE16600
3418.90 0.00 0.00% 17111.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 2893.65
Offer Price 4360.55
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17300
2975.00 0.00 0.00% 17555.20
Previous Close 2975.00
Open 3025.00
High 3025.00
Low 2975.00
Vol 100
Open Interest (OI) 800
Change in OI -100
Bid Price 3197.00
Offer Price 3519.35
Bid Quantity 200
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE16900
1996.00 0.00 0.00% 18534.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60
Change in OI 0
Bid Price 2623.45
Offer Price 4118.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE15400
2.50 0.00 0.00% 20527.70
Previous Close 2.50
Open 2.50

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
Kotak Mahindra Bank Ltd. 1342.90
22.08%
IndusInd Bank Ltd. 434.70
17.50%
Axis Bank Ltd. 410.10
9.66%
ICICI Bank Ltd. 348.40
7.87%
The Federal Bank Ltd. 47.60
5.94%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
RBL Bank Ltd. 127.15
-6.07%
Bank Of Baroda 42.10
-2.40%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
10965.24 -0.54%
15817.29 0.68%
14476.94 0.77%
12625.38 1.26%
10076.30 1.41%
4199.81 1.44%
12913.91 1.47%
33825.53 1.57%
20630.76 2.08%

More from Indices »

Company Name Current Price Change %
24600.00 0.65%
14422.40 0.81%
3882.60 1.14%
13870.40 1.36%
10139.75 1.43%
8137.45 1.46%
9979.10 1.56%
20530.20 2.86%

More from Indices »

About BANK NIFTY

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