Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
21478.70
Change Change %
-552.35 -2.51%

21 Sep, 2020 | 02:59 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20900
114.10 62.25 120.06% 21364.60
Previous Close 51.85
Open 50.00
High 181.70
Low 34.40
Vol 21,62,850
Open Interest (OI) 1,23,900
Change in OI 13,775
Bid Price 113.75
Offer Price 114.35
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21300
232.70 125.95 117.99% 21246.00
Previous Close 106.75
Open 119.95
High 325.75
Low 75.00
Vol 59,73,550
Open Interest (OI) 2,06,750
Change in OI 94,625
Bid Price 231.90
Offer Price 233.00
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21200
196.20 105.40 116.08% 21282.50
Previous Close 90.80
Open 79.95
High 283.80
Low 62.55
Vol 46,82,580
Open Interest (OI) 1,69,650
Change in OI 57,550
Bid Price 196.05
Offer Price 196.95
Bid Quantity 125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21100
164.25 88.05 115.55% 21314.45
Previous Close 76.20
Open 71.65
High 244.95
Low 52.15
Vol 27,14,950
Open Interest (OI) 1,11,325
Change in OI 46,400
Bid Price 164.25
Offer Price 165.05
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21400
274.25 146.95 115.44% 21204.45
Previous Close 127.30
Open 114.00
High 375.00
Low 93.20
Vol 65,99,380
Open Interest (OI) 1,75,850
Change in OI 98,575
Bid Price 273.15
Offer Price 274.15
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20400
46.25 24.40 111.67% 21432.45
Previous Close 21.85
Open 18.00
High 87.60
Low 14.05
Vol 10,65,120
Open Interest (OI) 2,24,225
Change in OI 91,800
Bid Price 45.85
Offer Price 46.20
Bid Quantity 25
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20700
78.30 40.95 109.64% 21400.40
Previous Close 37.35
Open 39.95
High 135.50
Low 23.55
Vol 17,15,400
Open Interest (OI) 1,65,100
Change in OI 1,07,425
Bid Price 78.20
Offer Price 78.60
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20800
95.00 49.60 109.25% 21383.70
Previous Close 45.40
Open 38.40
High 157.20
Low 29.20
Vol 23,85,650
Open Interest (OI) 1,41,550
Change in OI 77,025
Bid Price 94.50
Offer Price 95.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21000
137.10 71.10 107.73% 21341.60
Previous Close 66.00
Open 54.45
High 211.40
Low 43.60
Vol 1,36,26,400
Open Interest (OI) 6,43,900
Change in OI -84,650
Bid Price 137.00
Offer Price 137.25
Bid Quantity 75
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21500
319.85 165.40 107.09% 21158.85
Previous Close 154.45
Open 148.55
High 426.25
Low 113.00
Vol 2,21,84,900
Open Interest (OI) 7,08,050
Change in OI 1,37,450
Bid Price 318.75
Offer Price 319.85
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20600
65.70 33.60 104.67% 21413.00
Previous Close 32.10
Open 28.20
High 116.00
Low 17.05
Vol 12,72,820
Open Interest (OI) 80,700
Change in OI 36,325
Bid Price 65.30
Offer Price 65.70
Bid Quantity 50
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21700
429.20 217.70 102.93% 21049.50
Previous Close 211.50
Open 190.00
High 547.25
Low 160.40
Vol 76,58,300
Open Interest (OI) 1,36,300
Change in OI -21,025
Bid Price 427.00
Offer Price 428.85
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21600
370.40 187.65 102.68% 21108.30
Previous Close 182.75
Open 154.10
High 482.90
Low 133.05
Vol 68,55,020
Open Interest (OI) 1,45,175
Change in OI -22,625
Bid Price 370.25
Offer Price 371.70
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20500
55.10 27.90 102.57% 21423.60
Previous Close 27.20
Open 49.60
High 100.15
Low 15.85
Vol 60,91,880
Open Interest (OI) 7,07,250
Change in OI 1,47,000
Bid Price 54.75
Offer Price 55.05
Bid Quantity 225
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21800
490.00 243.55 98.82% 20988.70
Previous Close 246.45
Open 205.00
High 610.10
Low 170.15
Vol 87,95,180
Open Interest (OI) 1,64,550
Change in OI -16,450
Bid Price 490.00
Offer Price 492.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20300
38.40 18.75 95.42% 21440.30
Previous Close 19.65
Open 17.95
High 75.00
Low 8.20
Vol 9,29,550
Open Interest (OI) 84,100
Change in OI 56,050
Bid Price 38.10
Offer Price 38.45
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE21900
559.50 270.35 93.50% 20919.20
Previous Close 289.15
Open 299.70
High 680.00
Low 222.00
Vol 65,11,800
Open Interest (OI) 96,775
Change in OI 8,925
Bid Price 556.60
Offer Price 559.30
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22100
714.95 341.90 91.65% 20763.75
Previous Close 373.05
Open 355.35
High 836.15
Low 310.70
Vol 24,80,220
Open Interest (OI) 63,375
Change in OI -5,200
Bid Price 707.00
Offer Price 711.05
Bid Quantity 75
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22000
628.00 299.30 91.06% 20850.70
Previous Close 328.70
Open 348.00
High 759.85
Low 263.40
Vol 1,42,39,600
Open Interest (OI) 5,50,375
Change in OI -59,875
Bid Price 628.05
Offer Price 631.15
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20200
31.90 14.95 88.20% 21446.80
Previous Close 16.95
Open 23.35
High 65.00
Low 10.00
Vol 6,32,700
Open Interest (OI) 69,225
Change in OI 50,825
Bid Price 31.70
Offer Price 31.95
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22200
790.95 360.05 83.56% 20687.75
Previous Close 430.90
Open 400.00
High 914.75
Low 358.95
Vol 18,28,280
Open Interest (OI) 90,425
Change in OI 2,075
Bid Price 786.45
Offer Price 790.85
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20100
26.50 12.00 82.76% 21452.20
Previous Close 14.50
Open 13.30
High 55.05
Low 8.05
Vol 4,38,725
Open Interest (OI) 64,550
Change in OI 39,050
Bid Price 26.20
Offer Price 26.40
Bid Quantity 25
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22300
876.35 389.95 80.17% 20602.35
Previous Close 486.40
Open 479.95
High 1012.80
Low 414.30
Vol 11,10,500
Open Interest (OI) 1,07,375
Change in OI -20,300
Bid Price 872.35
Offer Price 877.15
Bid Quantity 25
Offer Quantity 350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22400
967.90 420.55 76.83% 20510.80
Previous Close 547.35
Open 567.75
High 1090.00
Low 477.00
Vol 5,03,675
Open Interest (OI) 78,575
Change in OI -31,175
Bid Price 955.55
Offer Price 963.80
Bid Quantity 100
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22500
1045.70 447.50 74.81% 20433.00
Previous Close 598.20
Open 753.55
High 1174.50
Low 540.00
Vol 12,70,650
Open Interest (OI) 3,22,475
Change in OI -29,700
Bid Price 1043.80
Offer Price 1049.55
Bid Quantity 75
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22600
1141.20 465.90 68.99% 20337.50
Previous Close 675.30
Open 665.55
High 1250.30
Low 610.00
Vol 1,04,025
Open Interest (OI) 57,350
Change in OI -950
Bid Price 1135.35
Offer Price 1144.25
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE20000
21.75 8.85 68.60% 21456.95
Previous Close 12.90
Open 11.65
High 47.60
Low 7.25
Vol 39,14,050
Open Interest (OI) 6,18,625
Change in OI -83,250
Bid Price 21.55
Offer Price 21.80
Bid Quantity 25
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22900
1456.45 564.35 63.26% 20022.25
Previous Close 892.10
Open 980.45
High 1541.90
Low 856.30
Vol 15,875
Open Interest (OI) 11,450
Change in OI 425
Bid Price 1413.00
Offer Price 1443.35
Bid Quantity 25
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22700
1188.40 436.10 57.97% 20290.30
Previous Close 752.30
Open 780.00
High 1390.25
Low 684.25
Vol 40,325
Open Interest (OI) 27,100
Change in OI -2,600
Bid Price 1221.45
Offer Price 1242.00
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE22800
1297.90 472.20 57.19% 20180.80
Previous Close 825.70
Open 910.05
High 1435.95
Low 763.95
Vol 32,700
Open Interest (OI) 18,850
Change in OI -2,350
Bid Price 1320.55
Offer Price 1336.10
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19900
18.00 6.45 55.84% 21460.70
Previous Close 11.55
Open 10.50
High 40.75
Low 6.15
Vol 2,47,075
Open Interest (OI) 28,725
Change in OI 11,550
Bid Price 17.85
Offer Price 18.25
Bid Quantity 225
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19700
12.75 4.50 54.55% 21465.95
Previous Close 8.25
Open 6.05
High 30.95
Low 5.35
Vol 1,20,750
Open Interest (OI) 16,100
Change in OI 10,475
Bid Price 12.35
Offer Price 13.10
Bid Quantity 1,050
Offer Quantity 425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23000
1517.80 524.60 52.82% 19960.90
Previous Close 993.20
Open 1098.95
High 1638.45
Low 932.70
Vol 1,83,575
Open Interest (OI) 1,80,600
Change in OI -34,100
Bid Price 1511.80
Offer Price 1518.65
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23100
1614.85 544.55 50.88% 19863.85
Previous Close 1070.30
Open 1175.60
High 1722.55
Low 1032.00
Vol 3,575
Open Interest (OI) 5,275
Change in OI -1,125
Bid Price 1608.50
Offer Price 1626.40
Bid Quantity 50
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19800
14.70 4.85 49.24% 21464.00
Previous Close 9.85
Open 9.40
High 35.30
Low 5.80
Vol 1,87,875
Open Interest (OI) 21,800
Change in OI 14,250
Bid Price 14.85
Offer Price 15.30
Bid Quantity 675
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19300
8.55 2.75 47.41% 21470.15
Previous Close 5.80
Open 5.90
High 13.95
Low 3.55
Vol 33,375
Open Interest (OI) 3,625
Change in OI 3,100
Bid Price 6.05
Offer Price 14.75
Bid Quantity 100
Offer Quantity 725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23300
1816.15 564.65 45.12% 19662.55
Previous Close 1251.50
Open 1363.20
High 1924.00
Low 1178.25
Vol 925
Open Interest (OI) 4,525
Change in OI -300
Bid Price 1801.65
Offer Price 1833.45
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23200
1731.50 537.25 44.99% 19747.20
Previous Close 1194.25
Open 1276.80
High 1838.90
Low 1124.80
Vol 5,650
Open Interest (OI) 8,450
Change in OI 0
Bid Price 1688.75
Offer Price 1734.30
Bid Quantity 875
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19500
9.65 2.95 44.03% 21469.05
Previous Close 6.70
Open 3.35
High 23.35
Low 3.35
Vol 12,31,000
Open Interest (OI) 3,47,175
Change in OI 26,425
Bid Price 9.55
Offer Price 9.70
Bid Quantity 50
Offer Quantity 275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19000
6.30 1.85 41.57% 21472.40
Previous Close 4.45
Open 3.95
High 12.55
Low 2.70
Vol 5,59,350
Open Interest (OI) 2,01,275
Change in OI 6,225
Bid Price 6.40
Offer Price 6.45
Bid Quantity 50
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23400
1921.85 545.65 39.65% 19556.85
Previous Close 1376.20
Open 1466.60
High 1994.00
Low 1309.55
Vol 825
Open Interest (OI) 3,125
Change in OI 25
Bid Price 1900.25
Offer Price 1930.45
Bid Quantity 50
Offer Quantity 175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23500
2017.10 554.35 37.90% 19461.60
Previous Close 1462.75
Open 1526.70
High 2120.00
Low 1425.10
Vol 26,625
Open Interest (OI) 1,51,725
Change in OI -9,325
Bid Price 1996.55
Offer Price 2010.50
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24800
3237.75 846.85 35.42% 18240.95
Previous Close 2390.90
Open 2757.55
High 3285.75
Low 2757.55
Vol 300
Open Interest (OI) 2,375
Change in OI -150
Bid Price 3284.45
Offer Price 3321.20
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23600
2075.45 539.40 35.12% 19403.25
Previous Close 1536.05
Open 1560.00
High 2200.35
Low 1560.00
Vol 2,050
Open Interest (OI) 8,500
Change in OI -1,450
Bid Price 2097.60
Offer Price 2128.75
Bid Quantity 250
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23900
2414.35 582.35 31.79% 19064.35
Previous Close 1832.00
Open 1911.00
High 2414.35
Low 1911.00
Vol 200
Open Interest (OI) 5,325
Change in OI -50
Bid Price 2392.80
Offer Price 2425.70
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19600
11.00 2.65 31.74% 21467.70
Previous Close 8.35
Open 5.65
High 26.85
Low 4.20
Vol 66,175
Open Interest (OI) 14,425
Change in OI 11,950
Bid Price 10.90
Offer Price 11.10
Bid Quantity 275
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23700
2206.85 527.05 31.38% 19271.85
Previous Close 1679.80
Open 1680.90
High 2220.00
Low 1605.70
Vol 1,300
Open Interest (OI) 13,100
Change in OI -775
Bid Price 2181.05
Offer Price 2226.15
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE18900
5.25 1.25 31.25% 21473.45
Previous Close 4.00
Open 3.50
High 7.70
Low 3.00
Vol 1,900
Open Interest (OI) 325
Change in OI 225
Bid Price 5.40
Offer Price 6.60
Bid Quantity 125
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24000
2512.00 580.70 30.07% 18966.70
Previous Close 1931.30
Open 2060.50
High 2591.95
Low 1900.00
Vol 43,600
Open Interest (OI) 1,17,300
Change in OI -28,875
Bid Price 2486.60
Offer Price 2501.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE23800
2275.05 520.40 29.66% 19203.65
Previous Close 1754.65
Open 1786.45
High 2275.05
Low 1786.45
Vol 525
Open Interest (OI) 7,100
Change in OI -300
Bid Price 2294.20
Offer Price 2326.35
Bid Quantity 125
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19400
8.35 1.85 28.46% 21470.35
Previous Close 6.50
Open 5.10
High 19.15
Low 3.55
Vol 37,975
Open Interest (OI) 7,925
Change in OI 5,675
Bid Price 8.05
Offer Price 8.60
Bid Quantity 300
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24200
2658.75 551.95 26.20% 18819.95
Previous Close 2106.80
Open 2099.40
High 2771.60
Low 2099.40
Vol 100
Open Interest (OI) 4,525
Change in OI 0
Bid Price 2674.55
Offer Price 2723.50
Bid Quantity 125
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE18500
4.60 0.95 26.03% 21474.10
Previous Close 3.65
Open 2.35
High 6.00
Low 2.35
Vol 1,86,775
Open Interest (OI) 49,600
Change in OI 7,300
Bid Price 4.40
Offer Price 4.60
Bid Quantity 50
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24300
2720.50 530.50 24.22% 18758.20
Previous Close 2190.00
Open 2200.05
High 2720.50
Low 2200.00
Vol 400
Open Interest (OI) 2,775
Change in OI -200
Bid Price 2766.00
Offer Price 2822.75
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24400
2879.75 533.55 22.74% 18598.95
Previous Close 2346.20
Open 2467.00
High 2879.75
Low 2388.00
Vol 125
Open Interest (OI) 3,075
Change in OI -50
Bid Price 2870.25
Offer Price 2921.90
Bid Quantity 100
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24500
2968.75 524.95 21.48% 18509.95
Previous Close 2443.80
Open 2480.50
High 3145.40
Low 2380.50
Vol 7,400
Open Interest (OI) 33,275
Change in OI -4,050
Bid Price 2982.10
Offer Price 3000.00
Bid Quantity 175
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24700
3200.00 525.50 19.65% 18278.70
Previous Close 2674.50
Open 2709.90
High 3200.00
Low 2648.20
Vol 175
Open Interest (OI) 1,625
Change in OI -25
Bid Price 3170.10
Offer Price 3221.70
Bid Quantity 125
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19200
6.20 1.00 19.23% 21472.50
Previous Close 5.20
Open 5.00
High 10.40
Low 3.10
Vol 43,700
Open Interest (OI) 9,100
Change in OI 7,225
Bid Price 6.10
Offer Price 7.40
Bid Quantity 1,400
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25000
3466.90 558.70 19.21% 18011.80
Previous Close 2908.20
Open 3000.00
High 3608.85
Low 2890.70
Vol 8,225
Open Interest (OI) 54,575
Change in OI -5,725
Bid Price 3480.40
Offer Price 3519.90
Bid Quantity 25
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24600
2973.70 465.15 18.54% 18505.00
Previous Close 2508.55
Open 2626.05
High 2973.70
Low 2544.60
Vol 275
Open Interest (OI) 2,275
Change in OI -25
Bid Price 3071.00
Offer Price 3121.60
Bid Quantity 125
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24100
2559.30 371.40 16.98% 18919.40
Previous Close 2187.90
Open 2306.25
High 2559.30
Low 2306.25
Vol 75
Open Interest (OI) 2,175
Change in OI 50
Bid Price 2567.30
Offer Price 2624.10
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25500
3961.50 537.10 15.68% 17517.20
Previous Close 3424.40
Open 3500.00
High 4000.00
Low 3397.90
Vol 825
Open Interest (OI) 4,000
Change in OI -175
Bid Price 3961.40
Offer Price 4026.70
Bid Quantity 150
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE26000
4529.00 578.65 14.65% 16949.70
Previous Close 3950.35
Open 3975.00
High 4618.10
Low 3945.40
Vol 2,600
Open Interest (OI) 17,975
Change in OI -2,375
Bid Price 4468.55
Offer Price 4522.20
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE24900
2870.00 299.85 11.67% 18608.70
Previous Close 2570.15
Open 2792.15
High 2870.00
Low 2792.15
Vol 50
Open Interest (OI) 800
Change in OI -25
Bid Price 3362.75
Offer Price 3422.85
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE27500
6000.00 600.00 11.11% 15478.70
Previous Close 5400.00
Open 5516.70
High 6242.95
Low 5420.00
Vol 900
Open Interest (OI) 3,475
Change in OI -50
Bid Price 5973.25
Offer Price 6017.45
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE27000
5575.25 548.25 10.91% 15903.45
Previous Close 5027.00
Open 5090.00
High 5575.25
Low 4938.20
Vol 200
Open Interest (OI) 3,875
Change in OI -100
Bid Price 5444.90
Offer Price 5529.25
Bid Quantity 150
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE26500
4900.00 375.45 8.30% 16578.70
Previous Close 4524.55
Open 4500.00
High 4900.00
Low 4400.00
Vol 150
Open Interest (OI) 1,050
Change in OI -125
Bid Price 4971.75
Offer Price 5024.75
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE18100
3.75 0.20 5.63% 21474.95
Previous Close 3.55
Open 2.50
High 5.50
Low 2.20
Vol 1,21,950
Open Interest (OI) 64,575
Change in OI -3,600
Bid Price 3.50
Offer Price 3.75
Bid Quantity 200
Offer Quantity 350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE19100
6.40 0.30 4.92% 21472.30
Previous Close 6.10
Open 5.05
High 10.00
Low 5.00
Vol 9,575
Open Interest (OI) 7,850
Change in OI 7,850
Bid Price 6.50
Offer Price 7.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE26100
1341.60 0.00 0.00% 20137.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 4514.60
Offer Price 4694.25
Bid Quantity 2,500
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE20300
1673.35 0.00 0.00% 19805.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 1228.10
Offer Price 1253.70
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25900
2869.90 0.00 0.00% 18608.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 4316.40
Offer Price 4495.95
Bid Quantity 2,500
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE26900
13.00 0.00 0.00% 21465.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.70
Offer Price 0.00
Bid Quantity 25
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE26300
3376.90 0.00 0.00% 18101.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 4702.00
Offer Price 4881.75
Bid Quantity 2,500
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25300
2465.65 0.00 0.00% 19013.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 3727.70
Offer Price 3861.85
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25400
3156.90 0.00 0.00% 18321.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 3828.65
Offer Price 4007.85
Bid Quantity 2,500
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE26400
3834.45 0.00 0.00% 17644.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,575
Change in OI 0
Bid Price 4795.45
Offer Price 4975.20
Bid Quantity 2,500
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25100
3032.35 0.00 0.00% 18446.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 3524.15
Offer Price 3658.05
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE19900
2068.15 0.00 0.00% 19410.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 1509.50
Offer Price 1682.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25700
2762.85 0.00 0.00% 18715.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 4110.95
Offer Price 4290.35
Bid Quantity 2,500
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE26700
17.00 0.00 0.00% 21461.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 1.80
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25600
2637.95 0.00 0.00% 18840.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 4019.15
Offer Price 4153.15
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE19700
2669.20 0.00 0.00% 18809.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 1779.95
Offer Price 1902.85
Bid Quantity 50
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE26600
4159.55 0.00 0.00% 17319.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 4591.30
Offer Price 5697.50
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25800
3447.50 0.00 0.00% 18031.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 4213.55
Offer Price 4393.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE26800
1.35 0.00 0.00% 21477.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 2.20
Offer Price 0.00
Bid Quantity 25
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE26200
8.00 0.00 0.00% 21470.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,225
Change in OI 0
Bid Price 2.55
Offer Price 0.00
Bid Quantity 2,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE26200
2405.70 0.00 0.00% 19073.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 650
Change in OI 0
Bid Price 4602.90
Offer Price 4782.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
PE25200
3350.25 0.00 0.00% 18128.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 3622.80
Offer Price 3801.90
Bid Quantity 2,500
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE18100
3994.65 -4.95 -0.12% 17484.05
Previous Close 3999.60
Open 3815.85
High 3994.65
Low 3815.85
Vol 100
Open Interest (OI) 600
Change in OI 25
Bid Price 3345.45
Offer Price 3471.10
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE18500
3167.95 -166.40 -4.99% 18310.75
Previous Close 3334.35
Open 3494.45
High 3541.30
Low 3167.95
Vol 250
Open Interest (OI) 5,675
Change in OI -100
Bid Price 2978.40
Offer Price 3036.80
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE26400
4.00 -0.60 -13.04% 21474.70
Previous Close 4.60
Open 4.00
High 4.00
Low 2.50
Vol 1,950
Open Interest (OI) 2,675
Change in OI -150
Bid Price 3.10
Offer Price 4.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE19500
2100.00 -384.55 -15.48% 19378.70
Previous Close 2484.55
Open 2371.85
High 2604.80
Low 2100.00
Vol 500
Open Interest (OI) 1,275
Change in OI 125
Bid Price 1976.40
Offer Price 2042.75
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE19000
2550.00 -538.05 -17.42% 18928.70
Previous Close 3088.05
Open 3015.00
High 3068.00
Low 2480.00
Vol 1,950
Open Interest (OI) 7,000
Change in OI 250
Bid Price 2465.45
Offer Price 2537.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE26100
4.20 -1.00 -19.23% 21474.50
Previous Close 5.20
Open 3.90
High 5.15
Low 2.90
Vol 1,150
Open Interest (OI) 5,350
Change in OI 325
Bid Price 3.70
Offer Price 4.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE26600
3.20 -0.85 -20.99% 21475.50
Previous Close 4.05
Open 3.20
High 5.00
Low 2.05
Vol 9,650
Open Interest (OI) 7,350
Change in OI -400
Bid Price 3.00
Offer Price 3.20
Bid Quantity 25
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE26500
3.55 -1.05 -22.83% 21475.15
Previous Close 4.60
Open 3.50
High 3.85
Low 2.50
Vol 1,30,350
Open Interest (OI) 75,225
Change in OI -26,650
Bid Price 3.40
Offer Price 3.55
Bid Quantity 125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25900
4.00 -1.35 -25.23% 21474.70
Previous Close 5.35
Open 4.00
High 4.05
Low 2.60
Vol 2,350
Open Interest (OI) 4,600
Change in OI -650
Bid Price 3.50
Offer Price 4.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25300
5.45 -1.85 -25.34% 21473.25
Previous Close 7.30
Open 6.20
High 6.30
Low 3.85
Vol 5,725
Open Interest (OI) 14,200
Change in OI -1,050
Bid Price 4.45
Offer Price 5.10
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE20000
1545.00 -543.00 -26.01% 19933.70
Previous Close 2088.00
Open 2000.50
High 2117.10
Low 1445.00
Vol 4,800
Open Interest (OI) 12,775
Change in OI 25
Bid Price 1507.10
Offer Price 1535.05
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE20800
839.00 -299.30 -26.29% 20639.70
Previous Close 1138.30
Open 1214.80
High 1214.80
Low 708.00
Vol 1,825
Open Interest (OI) 1,050
Change in OI 1,025
Bid Price 790.90
Offer Price 808.35
Bid Quantity 25
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25600
4.45 -1.75 -28.23% 21474.25
Previous Close 6.20
Open 4.00
High 5.10
Low 3.70
Vol 3,675
Open Interest (OI) 20,600
Change in OI 150
Bid Price 4.20
Offer Price 4.60
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25400
4.80 -2.15 -30.94% 21473.90
Previous Close 6.95
Open 5.00
High 5.70
Low 3.80
Vol 5,200
Open Interest (OI) 3,200
Change in OI -700
Bid Price 4.50
Offer Price 4.90
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE26000
3.85 -1.75 -31.25% 21474.85
Previous Close 5.60
Open 4.50
High 4.55
Low 3.00
Vol 4,31,400
Open Interest (OI) 3,29,375
Change in OI -70,175
Bid Price 3.85
Offer Price 3.90
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE20600
1019.95 -500.65 -32.92% 20458.75
Previous Close 1520.60
Open 1402.35
High 1530.15
Low 896.10
Vol 500
Open Interest (OI) 325
Change in OI 200
Bid Price 960.35
Offer Price 978.35
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25500
4.40 -2.20 -33.33% 21474.30
Previous Close 6.60
Open 3.65
High 5.50
Low 3.50
Vol 3,95,375
Open Interest (OI) 1,68,775
Change in OI -44,875
Bid Price 4.35
Offer Price 4.50
Bid Quantity 75
Offer Quantity 925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25700
4.30 -2.20 -33.85% 21474.40
Previous Close 6.50
Open 3.60
High 4.30
Low 3.45
Vol 3,325
Open Interest (OI) 4,625
Change in OI -1,175
Bid Price 4.05
Offer Price 4.40
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE20500
1050.00 -562.75 -34.89% 20428.70
Previous Close 1612.75
Open 1596.15
High 1615.90
Low 980.90
Vol 5,000
Open Interest (OI) 4,725
Change in OI 875
Bid Price 1055.35
Offer Price 1066.90
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25800
3.90 -2.10 -35.00% 21474.80
Previous Close 6.00
Open 3.75
High 4.35
Low 3.15
Vol 1,600
Open Interest (OI) 5,400
Change in OI 50
Bid Price 3.60
Offer Price 4.25
Bid Quantity 25
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE27000
2.75 -1.50 -35.29% 21475.95
Previous Close 4.25
Open 3.00
High 3.00
Low 2.25
Vol 1,75,200
Open Interest (OI) 1,51,225
Change in OI -6,375
Bid Price 2.75
Offer Price 2.85
Bid Quantity 250
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE20700
862.90 -477.10 -35.60% 20615.80
Previous Close 1340.00
Open 1307.70
High 1307.70
Low 862.90
Vol 700
Open Interest (OI) 275
Change in OI 200
Bid Price 873.15
Offer Price 891.05
Bid Quantity 25
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25100
4.80 -2.85 -37.25% 21473.90
Previous Close 7.65
Open 5.75
High 6.10
Low 4.30
Vol 14,300
Open Interest (OI) 16,200
Change in OI 125
Bid Price 4.80
Offer Price 5.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25200
4.80 -2.90 -37.66% 21473.90
Previous Close 7.70
Open 3.95
High 6.15
Low 3.90
Vol 8,750
Open Interest (OI) 18,875
Change in OI -475
Bid Price 4.75
Offer Price 5.20
Bid Quantity 175
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE20900
719.75 -440.25 -37.95% 20758.95
Previous Close 1160.00
Open 1123.20
High 1248.05
Low 659.45
Vol 950
Open Interest (OI) 175
Change in OI 125
Bid Price 709.85
Offer Price 725.45
Bid Quantity 650
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE25000
5.20 -3.20 -38.10% 21473.50
Previous Close 8.40
Open 4.50
High 6.45
Low 4.30
Vol 13,93,520
Open Interest (OI) 7,57,775
Change in OI 81,375
Bid Price 5.20
Offer Price 5.25
Bid Quantity 2,025
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE27500
2.25 -1.50 -40.00% 21476.45
Previous Close 3.75
Open 4.95
High 4.95
Low 1.80
Vol 2,24,300
Open Interest (OI) 1,83,500
Change in OI 43,675
Bid Price 2.15
Offer Price 2.20
Bid Quantity 25
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE24900
5.35 -3.80 -41.53% 21473.35
Previous Close 9.15
Open 4.70
High 7.60
Low 4.65
Vol 17,850
Open Interest (OI) 21,175
Change in OI 2,125
Bid Price 4.70
Offer Price 5.40
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-09-2020
OPTIDX
CE21000
643.40 -488.45 -43.16% 20835.30
Previous Close 1131.85
Open 1026.80

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
Kotak Mahindra Bank Ltd. 1290.30
3.44%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
IndusInd Bank Ltd. 570.40
-23.20%
Punjab National Bank 30.85
-17.84%
IDFC First Bank Ltd. 29.60
-16.03%
RBL Bank Ltd. 172.15
-15.64%
ICICI Bank Ltd. 352.75
-15.11%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
19716.82 -3.37%
23375.09 -2.93%
10978.98 -2.74%
14863.62 -2.23%
4787.15 -2.14%
13633.55 -2.13%
11407.20 -2.06%
38149.88 -1.79%
19916.22 0.32%

More from Indices »

Company Name Current Price Change %
4608.55 -3.34%
16868.05 -3.05%
26794.15 -2.75%
21478.70 -2.51%
9349.95 -2.19%
11407.60 -2.00%
11288.65 -1.88%
19803.50 -0.12%

More from Indices »

About BANK NIFTY

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