Profit

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

Advancing vs. Declining Stocks

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%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
Bank Of Baroda 48.15
-0.90%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
10916.76 3.14%
19759.45 5.27%
11346.44 7.78%
12715.69 7.93%
3692.94 8.12%
10804.25 8.24%
8873.88 8.48%
13504.01 8.95%
30067.21 8.97%

More from Indices »

Company Name Current Price Change %
11929.55 5.41%
21702.30 6.39%
3232.10 6.42%
7149.00 7.69%
12588.95 7.78%
8934.60 8.43%
8792.20 8.76%
19062.50 10.51%

More from Indices »

About BANK NIFTY

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