Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
31782.60
Change Change %
669.90 2.15%

22 Apr, 2021 | 04:04 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31200
585.95 320.65 120.86% 31196.65
Previous Close 265.30
Open 116.25
High 617.35
Low 30.60
Vol 3,07,12,600
Open Interest (OI) 97,050
Change in OI -1,00,400
Bid Price 581.00
Offer Price 586.10
Bid Quantity 75
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31300
482.50 262.70 119.52% 31300.10
Previous Close 219.80
Open 100.15
High 517.55
Low 23.20
Vol 3,03,61,900
Open Interest (OI) 73,475
Change in OI -83,050
Bid Price 480.50
Offer Price 482.55
Bid Quantity 25
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31100
684.90 369.55 117.19% 31097.70
Previous Close 315.35
Open 144.85
High 717.40
Low 43.45
Vol 1,90,98,600
Open Interest (OI) 92,800
Change in OI -17,350
Bid Price 680.00
Offer Price 684.90
Bid Quantity 175
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31000
784.30 418.40 114.35% 30998.30
Previous Close 365.90
Open 201.00
High 818.45
Low 62.15
Vol 4,39,78,600
Open Interest (OI) 3,00,325
Change in OI -96,725
Bid Price 782.00
Offer Price 784.25
Bid Quantity 25
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31400
380.00 202.10 113.60% 31402.60
Previous Close 177.90
Open 50.10
High 420.00
Low 17.30
Vol 3,74,98,100
Open Interest (OI) 1,02,500
Change in OI -61,275
Bid Price 380.35
Offer Price 382.00
Bid Quantity 25
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30900
889.15 470.50 112.39% 30893.45
Previous Close 418.65
Open 215.50
High 917.70
Low 87.30
Vol 1,22,45,400
Open Interest (OI) 1,03,950
Change in OI 43,025
Bid Price 880.10
Offer Price 889.25
Bid Quantity 25
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30800
980.00 492.70 101.11% 30802.60
Previous Close 487.30
Open 229.80
High 1017.45
Low 119.95
Vol 1,48,88,500
Open Interest (OI) 82,025
Change in OI 11,150
Bid Price 980.00
Offer Price 988.00
Bid Quantity 350
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31500
281.00 137.05 95.21% 31501.60
Previous Close 143.95
Open 74.00
High 317.60
Low 14.00
Vol 9,23,56,704
Open Interest (OI) 3,00,300
Change in OI -3,10,700
Bid Price 281.00
Offer Price 282.00
Bid Quantity 125
Offer Quantity 650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30700
1087.25 517.35 90.78% 30695.35
Previous Close 569.90
Open 256.35
High 1118.55
Low 160.35
Vol 79,62,150
Open Interest (OI) 92,275
Change in OI 10,875
Bid Price 1075.65
Offer Price 1089.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30600
1190.00 546.20 84.84% 30592.60
Previous Close 643.80
Open 332.45
High 1218.45
Low 211.20
Vol 33,79,100
Open Interest (OI) 62,900
Change in OI 9,650
Bid Price 1150.10
Offer Price 1199.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30500
1290.00 589.35 84.11% 30492.60
Previous Close 700.65
Open 389.85
High 1316.95
Low 271.85
Vol 56,33,500
Open Interest (OI) 1,35,800
Change in OI -41,725
Bid Price 1280.00
Offer Price 1299.80
Bid Quantity 100
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30400
1379.60 577.30 71.96% 30403.00
Previous Close 802.30
Open 472.65
High 1408.50
Low 338.35
Vol 5,15,075
Open Interest (OI) 13,350
Change in OI -11,150
Bid Price 1375.10
Offer Price 1385.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30300
1490.00 609.85 69.29% 30292.60
Previous Close 880.15
Open 467.45
High 1508.50
Low 410.00
Vol 3,67,100
Open Interest (OI) 12,100
Change in OI -2,350
Bid Price 1450.10
Offer Price 1499.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30200
1584.40 603.10 61.46% 30198.20
Previous Close 981.30
Open 579.00
High 1602.45
Low 487.00
Vol 1,06,725
Open Interest (OI) 5,500
Change in OI 1,250
Bid Price 1580.15
Offer Price 1584.40
Bid Quantity 50
Offer Quantity 175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30100
1677.85 632.50 60.51% 30104.75
Previous Close 1045.35
Open 696.05
High 1711.45
Low 569.35
Vol 84,925
Open Interest (OI) 5,550
Change in OI 625
Bid Price 1651.00
Offer Price 1690.00
Bid Quantity 400
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31600
180.65 66.05 57.64% 31601.95
Previous Close 114.60
Open 50.00
High 222.75
Low 11.30
Vol 6,59,19,700
Open Interest (OI) 1,78,650
Change in OI -1,21,300
Bid Price 180.70
Offer Price 181.00
Bid Quantity 250
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30000
1789.00 648.05 56.80% 29993.60
Previous Close 1140.95
Open 799.00
High 1822.90
Low 644.35
Vol 3,56,925
Open Interest (OI) 28,375
Change in OI -575
Bid Price 1766.65
Offer Price 1789.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29900
1887.20 683.60 56.80% 29895.40
Previous Close 1203.60
Open 813.75
High 1887.20
Low 747.55
Vol 33,350
Open Interest (OI) 8,825
Change in OI 4,700
Bid Price 1874.20
Offer Price 1887.00
Bid Quantity 25
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29800
1981.40 688.25 53.22% 29801.20
Previous Close 1293.15
Open 834.95
High 1984.55
Low 833.95
Vol 20,375
Open Interest (OI) 2,500
Change in OI 325
Bid Price 1977.30
Offer Price 1989.00
Bid Quantity 25
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29700
2084.50 648.30 45.14% 29698.10
Previous Close 1436.20
Open 975.85
High 2088.05
Low 916.80
Vol 1,650
Open Interest (OI) 1,125
Change in OI 200
Bid Price 2021.20
Offer Price 2090.00
Bid Quantity 400
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29600
2188.65 665.50 43.69% 29593.95
Previous Close 1523.15
Open 1037.25
High 2191.85
Low 1037.25
Vol 600
Open Interest (OI) 1,150
Change in OI -200
Bid Price 2130.60
Offer Price 2190.00
Bid Quantity 500
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29500
2280.00 665.20 41.19% 29502.60
Previous Close 1614.80
Open 1236.60
High 2310.75
Low 1100.40
Vol 12,650
Open Interest (OI) 4,450
Change in OI 600
Bid Price 2275.00
Offer Price 2290.00
Bid Quantity 25
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29000
2780.20 674.30 32.02% 29002.40
Previous Close 2105.90
Open 1601.00
High 2822.05
Low 1594.65
Vol 7,025
Open Interest (OI) 7,850
Change in OI -3,200
Bid Price 2710.10
Offer Price 2790.00
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE28500
3297.00 687.00 26.32% 28485.60
Previous Close 2610.00
Open 2244.05
High 3297.00
Low 2244.05
Vol 2,825
Open Interest (OI) 1,850
Change in OI 1,600
Bid Price 3216.20
Offer Price 3349.90
Bid Quantity 400
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29300
2490.00 427.00 20.70% 29292.60
Previous Close 2063.00
Open 1353.05
High 2490.00
Low 1353.05
Vol 200
Open Interest (OI) 3,100
Change in OI -100
Bid Price 2430.60
Offer Price 2490.00
Bid Quantity 500
Offer Quantity 2,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE28000
3740.00 623.55 20.01% 28042.60
Previous Close 3116.45
Open 3500.00
High 3740.00
Low 3500.00
Vol 200
Open Interest (OI) 950
Change in OI -50
Bid Price 3730.60
Offer Price 3849.90
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29400
2046.30 286.20 16.26% 29736.30
Previous Close 1760.10
Open 1281.80
High 2109.60
Low 1281.80
Vol 350
Open Interest (OI) 2,100
Change in OI -50
Bid Price 2330.60
Offer Price 2390.00
Bid Quantity 500
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE37000
5522.75 727.10 15.16% 26259.85

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
ICICI Bank Ltd. 579.20
13.91%
Kotak Mahindra Bank Ltd. 1736.05
8.74%
HDFC Bank Ltd. 1422.50
8.65%
State Bank Of India 336.65
8.40%
IDFC First Bank Ltd. 51.20
4.20%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
IndusInd Bank Ltd. 835.70
-4.26%
The Federal Bank Ltd. 71.75
-1.88%
Bank Of Baroda 63.05
-1.22%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
31530.14 -1.51%
12619.66 -0.60%
26464.65 -0.16%
19992.14 0.09%
23419.02 0.14%
6189.07 0.62%
19311.54 0.64%
14589.25 0.65%
48080.67 0.79%

More from Indices »

Company Name Current Price Change %
25826.70 -0.20%
34242.85 0.13%
23432.65 0.46%
6506.95 0.58%
12132.05 0.64%
14564.25 0.67%
14406.15 0.77%
31782.60 2.15%

More from Indices »

About BANK NIFTY

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