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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 View Graph

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 »