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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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

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

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%

BANK NIFTY's Top Negative Contributors

Company

Current Price

Contribution

RBL Bank Ltd.

127.15

-6.07%

Bank Of Baroda

42.10

-2.40%

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 %
BSEFMC	10965.24	-0.54%
BSE HC	15817.29	0.68%
BSE IT	14476.94	0.77%
BSE CG	12625.38	1.26%
BSE100	10076.30	1.41%
BSE200	4199.81	1.44%
BSE500	12913.91	1.47%
SENSEX	33825.53	1.57%
BSE CD	20630.76	2.08%

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