Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
26958.65
Change Change %
-75.55 -0.28%

23 Aug, 2019 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE33000
2.40 0.65 37.14% 26956.25
Previous Close 1.75
Open 1.90
High 3.50
Low 0.70
Vol 3,760
Open Interest (OI) 13,420
Change in OI -180
Bid Price 1.50
Offer Price 2.40
Bid Quantity 60
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE32500
2.50 0.45 21.95% 26956.15
Previous Close 2.05
Open 2.95
High 2.95
Low 1.10
Vol 740
Open Interest (OI) 26,060
Change in OI 140
Bid Price 0.60
Offer Price 2.50
Bid Quantity 80
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE28100
45.00 3.10 7.40% 26913.65
Previous Close 41.90
Open 20.10
High 74.00
Low 18.70
Vol 14,17,560
Open Interest (OI) 79,140
Change in OI 12,020
Bid Price 41.80
Offer Price 45.00
Bid Quantity 140
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE28000
55.90 3.20 6.07% 26902.75
Previous Close 52.70
Open 34.40
High 87.20
Low 22.70
Vol 73,24,600
Open Interest (OI) 6,86,060
Change in OI 1,10,700
Bid Price 53.00
Offer Price 56.00
Bid Quantity 1,740
Offer Quantity 260
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE28200
36.20 1.95 5.69% 26922.45
Previous Close 34.25
Open 12.05
High 60.60
Low 12.05
Vol 17,60,400
Open Interest (OI) 2,42,580
Change in OI 76,280
Bid Price 34.00
Offer Price 36.20
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE30500
3.55 0.15 4.41% 26955.10
Previous Close 3.40
Open 1.50
High 4.75
Low 1.50
Vol 61,040
Open Interest (OI) 2,71,400
Change in OI 2,780
Bid Price 3.20
Offer Price 3.55
Bid Quantity 800
Offer Quantity 420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE31000
3.00 0.10 3.45% 26955.65
Previous Close 2.90
Open 2.00
High 4.45
Low 2.00
Vol 15,280
Open Interest (OI) 1,37,140
Change in OI -9,120
Bid Price 2.40
Offer Price 3.10
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE29300
6.50 0.20 3.17% 26952.15
Previous Close 6.30
Open 6.35
High 10.00
Low 3.75
Vol 51,840
Open Interest (OI) 29,380
Change in OI 2,640
Bid Price 5.50
Offer Price 6.45
Bid Quantity 20
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE30100
3.30 0.10 3.13% 26955.35
Previous Close 3.20
Open 2.90
High 4.05
Low 1.80
Vol 1,580
Open Interest (OI) 4,180
Change in OI 80
Bid Price 3.30
Offer Price 4.10
Bid Quantity 20
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE28300
30.00 0.55 1.87% 26928.65
Previous Close 29.45
Open 19.80
High 51.85
Low 11.75
Vol 11,64,560
Open Interest (OI) 1,19,860
Change in OI 46,060
Bid Price 29.35
Offer Price 30.00
Bid Quantity 80
Offer Quantity 2,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE28900
10.95 0.20 1.86% 26947.70
Previous Close 10.75
Open 6.00
High 17.00
Low 4.45
Vol 2,33,500
Open Interest (OI) 23,960
Change in OI -5,940
Bid Price 10.30
Offer Price 10.95
Bid Quantity 40
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE27900
65.00 1.15 1.80% 26893.65
Previous Close 63.85
Open 48.85
High 102.20
Low 23.55
Vol 20,36,660
Open Interest (OI) 1,34,480
Change in OI 28,340
Bid Price 63.40
Offer Price 65.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE30600
3.60 0.05 1.41% 26955.05
Previous Close 3.55
Open 3.35
High 5.25
Low 2.50
Vol 480
Open Interest (OI) 3,020
Change in OI 0
Bid Price 3.00
Offer Price 4.80
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE26400
744.40 10.25 1.40% 26214.25
Previous Close 734.15
Open 534.00
High 927.35
Low 455.05
Vol 21,060
Open Interest (OI) 1,320
Change in OI 1,300
Bid Price 718.30
Offer Price 757.25
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE26300
823.60 10.45 1.29% 26135.05
Previous Close 813.15
Open 637.00
High 973.75
Low 522.00
Vol 8,080
Open Interest (OI) 1,040
Change in OI 1,000
Bid Price 791.50
Offer Price 832.10
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE29000
9.75 0.10 1.04% 26948.90
Previous Close 9.65
Open 6.00
High 15.25
Low 5.05
Vol 13,04,820
Open Interest (OI) 5,64,500
Change in OI 19,060
Bid Price 9.15
Offer Price 9.75
Bid Quantity 2,500
Offer Quantity 520
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE26000
1064.20 10.10 0.96% 25894.45
Previous Close 1054.10
Open 851.25
High 1268.40
Low 747.00
Vol 27,640
Open Interest (OI) 10,560
Change in OI 6,200
Bid Price 1055.85
Offer Price 1080.70
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE26500
647.30 5.45 0.85% 26311.35
Previous Close 641.85
Open 514.55
High 826.00
Low 391.90
Vol 3,80,020
Open Interest (OI) 31,740
Change in OI 25,420
Bid Price 643.00
Offer Price 660.30
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
PE29500
2480.00 15.80 0.64% 24478.65
Previous Close 2464.20
Open 2765.00
High 2790.45
Low 2300.00
Vol 3,200
Open Interest (OI) 60,680
Change in OI -2,280
Bid Price 2439.10
Offer Price 2465.45
Bid Quantity 140
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
PE29200
2203.00 11.20 0.51% 24755.65
Previous Close 2191.80
Open 2500.00
High 2540.00
Low 2023.05
Vol 1,660
Open Interest (OI) 5,100
Change in OI -1,320
Bid Price 2085.45
Offer Price 2172.70
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
PE33000
5966.00 13.75 0.23% 20992.65
Previous Close 5952.25
Open 6256.85
High 6350.00
Low 5750.00
Vol 2,020
Open Interest (OI) 14,700
Change in OI -1,240
Bid Price 5917.05
Offer Price 5952.85
Bid Quantity 40
Offer Quantity 80

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-08-2019
OPTIDX
CE26100
1007.35 0.00
Company Current Price Contribution
Yes Bank Ltd. 59.25
156.24%
Punjab National Bank 63.60
104.33%
Bank Of Baroda 93.50
93.75%
RBL Bank Ltd. 354.20
41.40%
IDFC First Bank Ltd. 43.50
34.68%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
IndusInd Bank Ltd. 1310.50
-56.15%
ICICI Bank Ltd. 395.40
-27.65%
Kotak Mahindra Bank Ltd. 1470.20
-16.24%
HDFC Bank Ltd. 2162.70
-15.63%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
10706.36 -0.83%
16446.86 -0.19%
36701.16 0.63%
10915.46 0.80%
13932.86 0.81%
4513.99 0.82%
12460.77 0.92%
15969.15 0.94%
22820.98 0.96%

More from Indices »

Company Name Current Price Change %
26958.65 -0.28%
10829.35 0.82%
10925.90 0.82%
8790.55 0.82%
25345.10 0.83%
15354.30 1.18%
15816.60 1.18%
4205.65 2.07%

More from Indices »

About BANK NIFTY

No Records Found!
Top