NIFTY BANK

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

Add to Portfolio

NSE

28186.10

Change	Change %
-30.90	-0.11%
19 Aug, 2019 \| 04:14 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE29900	3.20	0.95	42.22%	28182.90
Previous Close 2.25 Open 4.80 High 4.80 Low 1.60 Vol 13,140 Open Interest (OI) 920 Change in OI 760 Bid Price 1.65 Offer Price 2.00 Bid Quantity 20 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE29100	14.05	0.85	6.44%	28172.05
Previous Close 13.20 Open 29.70 High 33.60 Low 11.70 Vol 24,10,120 Open Interest (OI) 1,64,020 Change in OI 32,820 Bid Price 13.30 Offer Price 14.05 Bid Quantity 220 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE29000	21.00	1.25	6.33%	28165.10
Previous Close 19.75 Open 33.00 High 47.60 Low 16.70 Vol 81,66,200 Open Interest (OI) 5,15,520 Change in OI 1,30,380 Bid Price 20.90 Offer Price 21.00 Bid Quantity 40 Offer Quantity 620 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28700	57.50	3.30	6.09%	28128.60
Previous Close 54.20 Open 96.05 High 118.00 Low 42.55 Vol 74,73,700 Open Interest (OI) 3,14,380 Change in OI 1,91,080 Bid Price 56.10 Offer Price 57.50 Bid Quantity 40 Offer Quantity 120 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28600	77.90	3.35	4.49%	28108.20
Previous Close 74.55 Open 122.05 High 153.50 Low 58.00 Vol 72,78,440 Open Interest (OI) 2,80,480 Change in OI 1,61,280 Bid Price 76.20 Offer Price 77.70 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE29200	9.20	0.35	3.95%	28176.90
Previous Close 8.85 Open 19.90 High 23.00 Low 7.95 Vol 25,29,800 Open Interest (OI) 2,19,960 Change in OI 1,34,400 Bid Price 8.35 Offer Price 9.20 Bid Quantity 60 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28200	222.35	8.30	3.88%	27963.75
Previous Close 214.05 Open 224.90 High 379.35 Low 181.25 Vol 22,36,100 Open Interest (OI) 1,64,900 Change in OI 25,500 Bid Price 219.10 Offer Price 222.25 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28800	40.25	1.35	3.47%	28145.85
Previous Close 38.90 Open 79.00 High 87.60 Low 30.35 Vol 55,74,400 Open Interest (OI) 2,59,100 Change in OI 1,25,280 Bid Price 40.25 Offer Price 41.00 Bid Quantity 40 Offer Quantity 460 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28300	175.00	5.80	3.43%	28011.10
Previous Close 169.20 Open 247.25 High 310.90 Low 140.05 Vol 42,96,080 Open Interest (OI) 2,05,380 Change in OI 48,880 Bid Price 175.00 Offer Price 175.55 Bid Quantity 280 Offer Quantity 560 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28400	135.00	4.25	3.25%	28051.10
Previous Close 130.75 Open 167.75 High 249.00 Low 107.30 Vol 72,00,900 Open Interest (OI) 2,69,680 Change in OI 17,200 Bid Price 135.00 Offer Price 137.95 Bid Quantity 60 Offer Quantity 140 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28500	102.00	3.10	3.13%	28084.10
Previous Close 98.90 Open 150.10 High 199.60 Low 79.95 Vol 1,12,56,000 Open Interest (OI) 5,44,600 Change in OI 2,21,500 Bid Price 102.00 Offer Price 103.80 Bid Quantity 80 Offer Quantity 120 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE29500	4.95	0.15	3.13%	28181.15
Previous Close 4.80 Open 6.30 High 7.90 Low 4.25 Vol 19,34,940 Open Interest (OI) 2,60,720 Change in OI 62,080 Bid Price 4.60 Offer Price 4.95 Bid Quantity 440 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE27500	741.70	20.80	2.89%	27444.40
Previous Close 720.90 Open 831.85 High 955.65 Low 675.00 Vol 16,480 Open Interest (OI) 13,260 Change in OI -820 Bid Price 723.40 Offer Price 743.50 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28000	338.00	9.10	2.77%	27848.10
Previous Close 328.90 Open 440.95 High 530.00 Low 285.00 Vol 8,34,820 Open Interest (OI) 1,67,700 Change in OI -23,120 Bid Price 335.00 Offer Price 339.75 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28100	275.00	7.30	2.73%	27911.10
Previous Close 267.70 Open 369.00 High 449.80 Low 230.10 Vol 7,06,680 Open Interest (OI) 47,700 Change in OI -8,680 Bid Price 273.00 Offer Price 277.00 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE27900	410.10	10.55	2.64%	27776.00
Previous Close 399.55 Open 495.15 High 606.65 Low 356.30 Vol 1,34,920 Open Interest (OI) 29,320 Change in OI -8,140 Bid Price 407.00 Offer Price 416.80 Bid Quantity 20 Offer Quantity 240 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE26500	1676.00	35.75	2.18%	26510.10
Previous Close 1640.25 Open 1730.80 High 1730.80 Low 1617.45 Vol 140 Open Interest (OI) 40 Change in OI -100 Bid Price 1676.65 Offer Price 1702.75 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE30000	2.70	0.05	1.89%	28183.40
Previous Close 2.65 Open 2.80 High 3.25 Low 1.55 Vol 1,09,580 Open Interest (OI) 66,920 Change in OI 9,500 Bid Price 2.25 Offer Price 2.70 Bid Quantity 3,840 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE27300	927.00	16.30	1.79%	27259.10
Previous Close 910.70 Open 1030.00 High 1101.20 Low 894.40 Vol 320 Open Interest (OI) 540 Change in OI -80 Bid Price 907.00 Offer Price 928.90 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE27600	641.50	10.95	1.74%	27544.60
Previous Close 630.55 Open 820.00 High 868.10 Low 604.75 Vol 9,760 Open Interest (OI) 5,120 Change in OI -380 Bid Price 635.00 Offer Price 660.40 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE29400	5.15	0.05	0.98%	28180.95
Previous Close 5.10 Open 11.60 High 11.60 Low 4.55 Vol 9,79,820 Open Interest (OI) 66,180 Change in OI 36,720 Bid Price 5.05 Offer Price 5.60 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE29300	6.90	0.05	0.73%	28179.20
Previous Close 6.85 Open 14.50 High 15.65 Low 5.90 Vol 14,31,840 Open Interest (OI) 94,700 Change in OI 27,020 Bid Price 6.65 Offer Price 7.30 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE28900	28.05	0.20	0.72%	28158.05
Previous Close 27.85 Open 54.65 High 65.00 Low 22.35 Vol 46,37,820 Open Interest (OI) 1,64,860 Change in OI 71,820 Bid Price 28.35 Offer Price 29.95 Bid Quantity 40 Offer Quantity 220 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX CE27700	565.35	3.70	0.66%	27620.75
Previous Close 561.65 Open 676.00 High 784.00 Low 510.95 Vol 23,380 Open Interest (OI) 12,020 Change in OI -4,140 Bid Price 550.75 Offer Price 569.40 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 22-08-2019	OPTIDX PE29500	1310.75	4.35	0.33%	26875.35
Previous Close 1306.40 Open 1103.15 High 1321.55 Low 1050.30 Vol 1,100 Open Interest (OI) 3,640 Change in OI 460 Bid Price 1269.30 Offer Price 1312.70 Bid Quantity 200 Offer Quantity 20 View Graph

Contract
Expiry Date

Type

Current price

Change

Change %

Premium / Discount

BANKNIFTY
22-08-2019

OPTIDX
CE26000

2223.85

0.00

0.00%

25962.25

Previous Close 0.00

Open 0.00

High 0.00

Low 0.00

Vol 0

Open Interest (OI) 60

Change in OI 0

Bid Price 2135.75

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

6 6

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company

Current Price

Contribution

Axis Bank Ltd.

685.00

105.31%

ICICI Bank Ltd.

423.40

80.84%

RBL Bank Ltd.

400.35

66.15%

The Federal Bank Ltd.

85.70

35.70%

IndusInd Bank Ltd.

1442.50

17.99%

BANK NIFTY's Top Negative Contributors

Company

Current Price

Contribution

Yes Bank Ltd.

76.65

-268.18%

State Bank Of India

286.85

-105.95%

Punjab National Bank

67.30

-89.38%

HDFC Bank Ltd.

2206.85

-71.23%

IDFC First Bank Ltd.

45.45

-49.90%

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 %
BSEFMC	10963.76	-0.16%
BSE100	11146.72	0.07%
BSE200	4611.79	0.09%
BSE500	14252.70	0.12%
SENSEX	37402.49	0.14%
BSE IT	15540.26	0.37%
BSE HC	12545.62	0.56%
BSE CG	17129.92	1.18%
BSE CD	22948.78	1.57%

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