NIFTY BANK

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

Add to Portfolio

NSE

19062.50

Change	Change %
1813.20	10.51%
07 Apr, 2020 \| 04:14 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19200	477.95	432.80	958.58%	18584.55
Previous Close 45.15 Open 87.30 High 480.00 Low 56.05 Vol 18,89,040 Open Interest (OI) 36,800 Change in OI 15,060 Bid Price 469.00 Offer Price 477.95 Bid Quantity 20 Offer Quantity 120 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19300	411.90	372.95	957.51%	18650.60
Previous Close 38.95 Open 81.45 High 440.00 Low 45.00 Vol 11,46,480 Open Interest (OI) 39,520 Change in OI 28,480 Bid Price 410.05 Offer Price 420.00 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19500	322.00	291.50	955.74%	18740.50
Previous Close 30.50 Open 65.75 High 345.00 Low 31.40 Vol 91,19,260 Open Interest (OI) 1,99,940 Change in OI -9,560 Bid Price 322.50 Offer Price 325.95 Bid Quantity 40 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19400	371.95	336.70	955.18%	18690.55
Previous Close 35.25 Open 52.00 High 386.80 Low 37.90 Vol 11,10,460 Open Interest (OI) 40,760 Change in OI 30,280 Bid Price 363.90 Offer Price 371.90 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19600	289.95	262.40	952.45%	18772.55
Previous Close 27.55 Open 48.00 High 306.30 Low 25.60 Vol 12,70,640 Open Interest (OI) 18,900 Change in OI 8,640 Bid Price 279.25 Offer Price 289.95 Bid Quantity 80 Offer Quantity 120 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19100	521.00	469.35	908.71%	18541.50
Previous Close 51.65 Open 115.05 High 543.65 Low 66.95 Vol 12,95,980 Open Interest (OI) 21,340 Change in OI 13,420 Bid Price 519.90 Offer Price 547.70 Bid Quantity 20 Offer Quantity 240 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19000	585.00	526.75	904.29%	18477.50
Previous Close 58.25 Open 152.85 High 598.00 Low 80.00 Vol 1,30,25,600 Open Interest (OI) 1,68,800 Change in OI -1,77,500 Bid Price 585.00 Offer Price 595.00 Bid Quantity 100 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19700	247.00	222.00	888.00%	18815.50
Previous Close 25.00 Open 149.95 High 269.95 Low 22.45 Vol 12,15,940 Open Interest (OI) 28,100 Change in OI 22,120 Bid Price 248.00 Offer Price 259.95 Bid Quantity 40 Offer Quantity 180 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18900	643.50	577.40	873.52%	18419.00
Previous Close 66.10 Open 130.40 High 665.25 Low 92.35 Vol 12,23,460 Open Interest (OI) 22,160 Change in OI 8,200 Bid Price 636.65 Offer Price 697.55 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE20000	159.95	143.15	852.08%	18902.55
Previous Close 16.80 Open 34.95 High 181.55 Low 15.10 Vol 85,91,920 Open Interest (OI) 3,08,260 Change in OI -6,340 Bid Price 159.00 Offer Price 159.55 Bid Quantity 560 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18800	714.00	639.00	852.00%	18348.50
Previous Close 75.00 Open 169.55 High 726.35 Low 108.00 Vol 17,54,880 Open Interest (OI) 13,720 Change in OI -19,820 Bid Price 700.90 Offer Price 759.85 Bid Quantity 40 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19800	213.30	190.50	835.53%	18849.20
Previous Close 22.80 Open 30.00 High 238.00 Low 19.70 Vol 12,69,460 Open Interest (OI) 27,460 Change in OI 11,120 Bid Price 213.35 Offer Price 214.90 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE20200	138.50	123.65	832.66%	18924.00
Previous Close 14.85 Open 28.65 High 139.00 Low 8.00 Vol 5,58,560 Open Interest (OI) 24,800 Change in OI 23,300 Bid Price 116.00 Offer Price 122.95 Bid Quantity 900 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18700	784.75	699.40	819.45%	18277.75
Previous Close 85.35 Open 299.15 High 789.30 Low 124.25 Vol 20,46,340 Open Interest (OI) 33,960 Change in OI 15,300 Bid Price 770.00 Offer Price 782.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE20300	101.85	90.60	805.33%	18960.65
Previous Close 11.25 Open 92.35 High 129.10 Low 9.65 Vol 4,40,360 Open Interest (OI) 14,020 Change in OI 12,000 Bid Price 100.00 Offer Price 104.25 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18600	850.00	755.80	802.34%	18212.50
Previous Close 94.20 Open 270.85 High 858.90 Low 145.10 Vol 15,87,740 Open Interest (OI) 38,240 Change in OI -6,840 Bid Price 838.00 Offer Price 860.00 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE20100	139.05	123.60	800.00%	18923.45
Previous Close 15.45 Open 83.95 High 158.30 Low 12.95 Vol 5,78,860 Open Interest (OI) 15,720 Change in OI 13,280 Bid Price 135.10 Offer Price 139.85 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE19900	183.00	162.55	794.87%	18879.50
Previous Close 20.45 Open 29.00 High 208.30 Low 15.10 Vol 7,29,860 Open Interest (OI) 14,740 Change in OI 7,700 Bid Price 181.90 Offer Price 187.65 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18400	1051.75	928.70	754.73%	18010.75
Previous Close 123.05 Open 267.85 High 1051.75 Low 197.60 Vol 10,58,540 Open Interest (OI) 20,240 Change in OI -4,660 Bid Price 984.80 Offer Price 1051.75 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18500	913.65	803.70	730.97%	18148.85
Previous Close 109.95 Open 229.00 High 931.70 Low 170.50 Vol 78,30,180 Open Interest (OI) 89,060 Change in OI -1,49,560 Bid Price 913.65 Offer Price 931.75 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE21100	28.00	24.60	723.53%	19034.50
Previous Close 3.40 Open 12.00 High 44.50 Low 3.55 Vol 66,700 Open Interest (OI) 9,420 Change in OI 9,220 Bid Price 27.20 Offer Price 28.00 Bid Quantity 20 Offer Quantity 220 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE20400	94.00	82.30	703.42%	18968.50
Previous Close 11.70 Open 15.00 High 105.55 Low 8.80 Vol 2,99,400 Open Interest (OI) 12,920 Change in OI 9,640 Bid Price 83.40 Offer Price 95.00 Bid Quantity 20 Offer Quantity 240 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18300	1128.30	987.80	703.06%	17934.20
Previous Close 140.50 Open 423.80 High 1128.30 Low 232.45 Vol 13,25,660 Open Interest (OI) 15,040 Change in OI -11,440 Bid Price 1052.35 Offer Price 1128.20 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE20500	77.00	67.20	685.71%	18985.50
Previous Close 9.80 Open 22.00 High 94.10 Low 8.05 Vol 37,12,720 Open Interest (OI) 98,640 Change in OI -10,220 Bid Price 76.00 Offer Price 78.00 Bid Quantity 240 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE21300	22.00	19.00	633.33%	19040.50
Previous Close 3.00 Open 13.00 High 34.50 Low 3.50 Vol 29,420 Open Interest (OI) 5,260 Change in OI 5,200 Bid Price 21.40 Offer Price 22.00 Bid Quantity 60 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18200	1157.45	992.25	600.64%	17905.05
Previous Close 165.20 Open 560.00 High 1188.95 Low 270.00 Vol 10,90,500 Open Interest (OI) 24,800 Change in OI -7,340 Bid Price 1135.00 Offer Price 1159.45 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18100	1292.50	1104.45	587.32%	17770.00
Previous Close 188.05 Open 419.95 High 1292.50 Low 308.75 Vol 5,06,540 Open Interest (OI) 7,480 Change in OI -7,180 Bid Price 1214.60 Offer Price 1292.50 Bid Quantity 20 Offer Quantity 180 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE20600	66.95	56.25	525.70%	18995.55
Previous Close 10.70 Open 14.90 High 81.55 Low 6.00 Vol 2,05,640 Open Interest (OI) 13,240 Change in OI 12,600 Bid Price 60.30 Offer Price 71.95 Bid Quantity 20 Offer Quantity 180 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 09-04-2020	OPTIDX CE18000	1330.00	1117.15	524.85%	17732.50
Previous Close 212.85 Open 475.05 High 1330.05 Low 350.00 Vol 32,86,320 Open Interest (OI) 1,20,580 Change in OI -98,500 Bid Price 1300.10 Offer Price 1334.20 Bid Quantity 20 Offer Quantity 20 View Graph

Contract
Expiry Date

Type

Current price

Change

Change %

Premium / Discount

BANKNIFTY
09-04-2020

OPTIDX
CE17900

1414.65

1171.70

482.28%

17647.85

Previous Close 242.95

Open 697.10

High 1414.65

Low 395.10

Vol 2,23,140

Open Interest (OI) 5,680

Change

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

1 11

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company

Current Price

Contribution

IndusInd Bank Ltd.

383.85

17.88%

Axis Bank Ltd.

388.85

15.44%

ICICI Bank Ltd.

326.10

10.91%

HDFC Bank Ltd.

896.10

8.01%

The Federal Bank Ltd.

42.70

5.56%

BANK NIFTY's Top Negative Contributors

Company

Current Price

Contribution

Bank Of Baroda

48.15

-0.90%

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 CG	10916.76	3.14%
BSE CD	19759.45	5.27%
BSE500	11346.44	7.78%
BSE IT	12715.69	7.93%
BSE200	3692.94	8.12%
BSEFMC	10804.25	8.24%
BSE100	8873.88	8.48%
BSE HC	13504.01	8.95%
SENSEX	30067.21	8.97%

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