Profit

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

Advancing vs. Declining Stocks

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%

More from Contributors »

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%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
10963.76 -0.16%
11146.72 0.07%
4611.79 0.09%
14252.70 0.12%
37402.49 0.14%
15540.26 0.37%
12545.62 0.56%
17129.92 1.18%
22948.78 1.57%

More from Indices »

Company Name Current Price Change %
28186.10 -0.11%
25981.65 -0.07%
11158.95 0.04%
11053.90 0.06%
8997.95 0.10%
4318.30 0.21%
15863.70 0.29%
15415.15 0.32%

More from Indices »

About BANK NIFTY

No Records Found!
Top