NIFTY BANK

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

Add to Portfolio

NSE

20456.85

Change	Change %
-721.65	-3.41%
24 Sep, 2020 \| 04:14 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE20800	342.00	316.60	1246.46%	20114.85
Previous Close 25.40 Open 70.00 High 356.30 Low 43.70 Vol 5,43,64,200 Open Interest (OI) 1,06,175 Change in OI -2,97,050 Bid Price 342.00 Offer Price 342.50 Bid Quantity 1,750 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE20700	241.25	222.80	1207.59%	20215.60
Previous Close 18.45 Open 34.00 High 256.35 Low 20.00 Vol 6,95,66,800 Open Interest (OI) 1,38,500 Change in OI -1,99,350 Bid Price 241.25 Offer Price 243.00 Bid Quantity 25 Offer Quantity 1,175 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE20900	443.10	405.35	1073.77%	20013.75
Previous Close 37.75 Open 100.00 High 456.45 Low 76.45 Vol 2,31,22,100 Open Interest (OI) 68,300 Change in OI -2,19,200 Bid Price 441.15 Offer Price 444.75 Bid Quantity 200 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE20600	141.60	127.95	937.36%	20315.25
Previous Close 13.65 Open 20.00 High 156.40 Low 7.10 Vol 7,67,96,896 Open Interest (OI) 2,49,925 Change in OI 20,050 Bid Price 141.60 Offer Price 142.00 Bid Quantity 25 Offer Quantity 1,325 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21000	543.30	487.05	865.87%	19913.55
Previous Close 56.25 Open 149.70 High 556.30 Low 108.90 Vol 1,81,01,000 Open Interest (OI) 1,72,725 Change in OI -6,59,375 Bid Price 540.30 Offer Price 544.00 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21100	642.00	556.75	653.08%	19814.85
Previous Close 85.25 Open 200.70 High 659.25 Low 180.00 Vol 43,27,500 Open Interest (OI) 49,300 Change in OI -2,29,150 Bid Price 642.05 Offer Price 643.75 Bid Quantity 750 Offer Quantity 125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21200	744.35	621.45	505.66%	19712.50
Previous Close 122.90 Open 208.00 High 760.30 Low 207.95 Vol 30,15,400 Open Interest (OI) 51,475 Change in OI -2,25,875 Bid Price 741.35 Offer Price 745.55 Bid Quantity 25 Offer Quantity 50 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21300	842.40	665.70	376.74%	19614.45
Previous Close 176.70 Open 366.40 High 886.20 Low 351.50 Vol 12,99,750 Open Interest (OI) 54,850 Change in OI -1,05,175 Bid Price 830.00 Offer Price 866.70 Bid Quantity 100 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21400	941.90	704.90	297.43%	19514.95
Previous Close 237.00 Open 426.35 High 957.00 Low 426.35 Vol 4,71,300 Open Interest (OI) 42,950 Change in OI -30,075 Bid Price 941.90 Offer Price 964.25 Bid Quantity 750 Offer Quantity 50 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE20500	42.20	31.00	276.79%	20414.65
Previous Close 11.20 Open 13.35 High 56.90 Low 1.65 Vol 9,28,64,000 Open Interest (OI) 5,60,200 Change in OI -2,75,750 Bid Price 42.20 Offer Price 42.25 Bid Quantity 2,975 Offer Quantity 150 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21500	1048.10	744.85	245.62%	19408.75
Previous Close 303.25 Open 550.00 High 1055.10 Low 543.25 Vol 10,40,320 Open Interest (OI) 1,53,650 Change in OI -1,02,600 Bid Price 1041.80 Offer Price 1043.10 Bid Quantity 750 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21600	1144.30	755.50	194.32%	19312.55
Previous Close 388.80 Open 712.50 High 1157.45 Low 644.10 Vol 88,925 Open Interest (OI) 38,425 Change in OI -10,750 Bid Price 1123.20 Offer Price 1159.95 Bid Quantity 150 Offer Quantity 50 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21700	1246.80	776.85	165.30%	19210.05
Previous Close 469.95 Open 725.80 High 1254.95 Low 683.45 Vol 80,925 Open Interest (OI) 35,675 Change in OI -16,650 Bid Price 1240.00 Offer Price 1299.25 Bid Quantity 25 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21800	1341.55	781.00	139.33%	19115.30
Previous Close 560.55 Open 821.00 High 1357.35 Low 821.00 Vol 94,350 Open Interest (OI) 32,950 Change in OI -18,875 Bid Price 1341.60 Offer Price 1346.65 Bid Quantity 750 Offer Quantity 50 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE21900	1440.00	784.70	119.75%	19016.85
Previous Close 655.30 Open 936.25 High 1455.40 Low 936.25 Vol 30,600 Open Interest (OI) 18,550 Change in OI -7,025 Bid Price 1439.50 Offer Price 1443.35 Bid Quantity 50 Offer Quantity 325 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22000	1545.35	782.30	102.52%	18911.50
Previous Close 763.05 Open 1025.80 High 1565.35 Low 1025.80 Vol 3,18,425 Open Interest (OI) 1,68,900 Change in OI -94,625 Bid Price 1541.20 Offer Price 1547.00 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22100	1640.00	767.80	88.03%	18816.85
Previous Close 872.20 Open 1160.30 High 1672.20 Low 1160.30 Vol 20,350 Open Interest (OI) 29,650 Change in OI -5,300 Bid Price 1620.10 Offer Price 1659.30 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22200	1740.00	775.70	80.44%	18716.85
Previous Close 964.30 Open 1272.15 High 1753.25 Low 1249.40 Vol 28,525 Open Interest (OI) 41,150 Change in OI -5,325 Bid Price 1720.80 Offer Price 1743.30 Bid Quantity 25 Offer Quantity 375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22300	1841.25	791.10	75.33%	18615.60
Previous Close 1050.15 Open 1369.85 High 1866.40 Low 1350.00 Vol 34,600 Open Interest (OI) 69,900 Change in OI -17,550 Bid Price 1841.30 Offer Price 1859.30 Bid Quantity 750 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22400	1940.00	775.20	66.55%	18516.85
Previous Close 1164.80 Open 1476.60 High 1969.00 Low 1441.55 Vol 30,050 Open Interest (OI) 43,525 Change in OI -16,150 Bid Price 1933.55 Offer Price 1940.00 Bid Quantity 25 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22500	2042.00	782.95	62.19%	18414.85
Previous Close 1259.05 Open 1570.75 High 2058.90 Low 1550.00 Vol 1,03,900 Open Interest (OI) 1,57,050 Change in OI -29,225 Bid Price 2036.20 Offer Price 2046.50 Bid Quantity 500 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22600	2151.05	819.70	61.57%	18305.80
Previous Close 1331.35 Open 1703.90 High 2160.25 Low 1654.35 Vol 18,925 Open Interest (OI) 36,300 Change in OI -5,300 Bid Price 2141.10 Offer Price 2156.10 Bid Quantity 750 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22700	2243.25	783.55	53.68%	18213.60
Previous Close 1459.70 Open 1832.15 High 2255.40 Low 1780.05 Vol 10,225 Open Interest (OI) 18,825 Change in OI -5,000 Bid Price 2215.60 Offer Price 2243.30 Bid Quantity 25 Offer Quantity 750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22800	2351.90	811.30	52.66%	18104.95
Previous Close 1540.60 Open 1859.75 High 2359.70 Low 1859.75 Vol 7,150 Open Interest (OI) 11,625 Change in OI -2,175 Bid Price 2337.55 Offer Price 2358.85 Bid Quantity 25 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE22900	2440.00	793.35	48.18%	18016.85
Previous Close 1646.65 Open 2039.25 High 2445.00 Low 2039.25 Vol 2,075 Open Interest (OI) 9,075 Change in OI -1,000 Bid Price 2440.95 Offer Price 2458.05 Bid Quantity 750 Offer Quantity 25 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE23000	2542.00	771.50	43.58%	17914.85
Previous Close 1770.50 Open 2075.00 High 2555.70 Low 2049.25 Vol 50,600 Open Interest (OI) 97,175 Change in OI -23,275 Bid Price 2540.10 Offer Price 2547.95 Bid Quantity 25 Offer Quantity 850 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 24-09-2020	OPTIDX PE23100	2642.00	730.65	38.23%	17814.85
Previous Close 1911.35 Open 2232.55 High 2642.00 Low 2232.55 Vol 825 Open Interest (OI) 4,575 Change in OI -250 Bid Price 2632.00 Offer Price 2643.25 Bid Quantity 25 Offer Quantity 25 View Graph

Contract
Expiry Date

Type

Current price

Change

Change %

Premium / Discount

BANKNIFTY
24-09-2020

OPTIDX
PE25200

4613.15

1262.90

37.70%

15843.70

Previous Close 3350.25

Open 4546.15

High 4613.15

Low 4531.10

Vol 125

Open Interest (OI) 425

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

12 0

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company	Current Price	Contribution
No Records Found!

BANK NIFTY's Top Negative Contributors

Company

Current Price

Contribution

IndusInd Bank Ltd.

490.25

-17.51%

The Federal Bank Ltd.

45.75

-13.63%

RBL Bank Ltd.

157.80

-12.57%

IDFC First Bank Ltd.

27.00

-12.46%

ICICI Bank Ltd.

335.70

-11.23%

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 %
BSE IT	19095.09	-4.45%
SENSEX	36553.60	-2.96%
BSE100	10922.35	-2.84%
BSE200	4580.92	-2.76%
BSE500	14221.19	-2.71%
BSE CD	22624.44	-2.45%
BSE HC	18957.80	-2.18%
BSE CG	13050.71	-1.10%
BSEFMC	10753.48	-0.93%

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