Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
11346.00
Change Change %
75.85 0.67%

11 Aug, 2020 | 10:09 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11350
67.55 16.75 32.97% 11278.45
Previous Close 50.80
Open 72.00
High 78.00
Low 57.95
Vol 48,84,080
Open Interest (OI) 12,34,200
Change in OI 4,05,825
Bid Price 67.30
Offer Price 67.55
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11300
97.40 24.00 32.70% 11248.60
Previous Close 73.40
Open 93.45
High 110.00
Low 85.05
Vol 67,36,200
Open Interest (OI) 22,48,200
Change in OI -61,050
Bid Price 97.10
Offer Price 97.40
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11400
44.10 10.55 31.45% 11301.90
Previous Close 33.55
Open 47.10
High 52.90
Low 38.40
Vol 98,80,950
Open Interest (OI) 27,33,380
Change in OI 7,00,580
Bid Price 44.10
Offer Price 44.20
Bid Quantity 5,925
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11250
131.70 30.35 29.95% 11214.30
Previous Close 101.35
Open 130.00
High 147.25
Low 120.10
Vol 11,03,020
Open Interest (OI) 3,71,775
Change in OI -89,175
Bid Price 132.05
Offer Price 132.50
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11200
172.25 38.30 28.59% 11173.75
Previous Close 133.95
Open 162.95
High 190.00
Low 156.40
Vol 18,89,100
Open Interest (OI) 11,12,020
Change in OI 1,870
Bid Price 171.60
Offer Price 172.25
Bid Quantity 300
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12400
0.70 0.15 27.27% 11345.30
Previous Close 0.55
Open 0.70
High 0.70
Low 0.70
Vol 75
Open Interest (OI) 20,250
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11450
26.75 5.65 26.78% 11319.25
Previous Close 21.10
Open 22.65
High 33.85
Low 22.65
Vol 37,79,620
Open Interest (OI) 10,34,100
Change in OI 3,70,575
Bid Price 26.60
Offer Price 26.75
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11150
214.95 44.10 25.81% 11131.05
Previous Close 170.85
Open 200.00
High 232.70
Low 200.00
Vol 1,22,625
Open Interest (OI) 96,000
Change in OI -18,600
Bid Price 213.55
Offer Price 214.50
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10050
1.05 0.20 23.53% 11344.95
Previous Close 0.85
Open 1.20
High 1.20
Low 1.05
Vol 600
Open Interest (OI) 1,125
Change in OI 75
Bid Price 0.50
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11100
258.70 46.60 21.97% 11087.30
Previous Close 212.10
Open 252.70
High 279.40
Low 248.05
Vol 1,91,400
Open Interest (OI) 5,44,725
Change in OI 5,325
Bid Price 258.90
Offer Price 259.95
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11050
307.00 51.60 20.20% 11039.00
Previous Close 255.40
Open 304.65
High 325.80
Low 300.60
Vol 3,675
Open Interest (OI) 35,250
Change in OI 225
Bid Price 304.10
Offer Price 306.45
Bid Quantity 225
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10950
412.20 66.70 19.31% 10933.80
Previous Close 345.50
Open 413.10
High 416.10
Low 409.65
Vol 1,125
Open Interest (OI) 12,450
Change in OI 450
Bid Price 411.85
Offer Price 414.85
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11000
353.85 53.10 17.66% 10992.15
Previous Close 300.75
Open 347.45
High 373.50
Low 343.85
Vol 1,25,625
Open Interest (OI) 2,64,525
Change in OI -22,725
Bid Price 352.30
Offer Price 354.10
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11500
15.15 2.25 17.44% 11330.85
Previous Close 12.90
Open 13.80
High 20.60
Low 13.70
Vol 79,85,700
Open Interest (OI) 28,99,200
Change in OI 3,51,220
Bid Price 15.15
Offer Price 15.25
Bid Quantity 1,050
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10900
460.00 65.20 16.51% 10886.00
Previous Close 394.80
Open 466.05
High 470.00
Low 455.00
Vol 5,325
Open Interest (OI) 95,400
Change in OI -1,050
Bid Price 460.70
Offer Price 463.70
Bid Quantity 2,175
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10700
671.70 82.95 14.09% 10674.30
Previous Close 588.75
Open 660.05
High 671.70
Low 657.45
Vol 525
Open Interest (OI) 36,975
Change in OI -75
Bid Price 658.70
Offer Price 667.90
Bid Quantity 150
Offer Quantity 2,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10800
554.05 62.45 12.70% 10791.95
Previous Close 491.60
Open 560.00
High 570.15
Low 554.00
Vol 3,450
Open Interest (OI) 90,825
Change in OI -1,950
Bid Price 553.05
Offer Price 555.70
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9700
0.90 0.10 12.50% 11345.10
Previous Close 0.80
Open 0.90
High 0.90
Low 0.90
Vol 75
Open Interest (OI) 13,350
Change in OI 0
Bid Price 0.65
Offer Price 0.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10200
1156.95 108.80 10.38% 10189.05
Previous Close 1048.15
Open 1157.70
High 1157.70
Low 1156.95
Vol 825
Open Interest (OI) 3,675
Change in OI 0
Bid Price 1155.40
Offer Price 1161.70
Bid Quantity 675
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10600
760.00 57.35 8.16% 10586.00
Previous Close 702.65
Open 766.80
High 766.80
Low 760.00
Vol 150
Open Interest (OI) 16,200
Change in OI -75
Bid Price 756.00
Offer Price 764.65
Bid Quantity 75
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10400
953.55 66.20 7.46% 10392.45
Previous Close 887.35
Open 953.55
High 953.55
Low 953.55
Vol 75
Open Interest (OI) 2,700
Change in OI 75
Bid Price 956.60
Offer Price 964.20
Bid Quantity 75
Offer Quantity 1,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10300
1057.05 70.75 7.17% 10288.95
Previous Close 986.30
Open 1060.00
High 1071.60
Low 1057.05
Vol 2,025
Open Interest (OI) 6,000
Change in OI -1,725
Bid Price 1042.85
Offer Price 1050.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10500
845.00 53.85 6.81% 10501.00
Previous Close 791.15
Open 863.75
High 868.00
Low 845.00
Vol 7,500
Open Interest (OI) 48,525
Change in OI -2,250
Bid Price 847.20
Offer Price 850.65
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11550
7.75 0.25 3.33% 11338.25
Previous Close 7.50
Open 8.70
High 11.80
Low 7.05
Vol 28,14,820
Open Interest (OI) 11,51,700
Change in OI 2,31,375
Bid Price 7.75
Offer Price 7.80
Bid Quantity 225
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10150
1.30 0.00 0.00% 11344.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.55
Offer Price 1.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10250
1055.20 0.00 0.00% 10290.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 1079.10
Offer Price 1116.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9950
0.85 0.00 0.00% 11345.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 975
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 600
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE12300
1011.25 0.00 0.00% 10334.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 947.80
Offer Price 970.35
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12250
0.55 0.00 0.00% 11345.45
Previous Close 0.55
Open 0.60
High 0.60
Low 0.55
Vol 750
Open Interest (OI) 675
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 750
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE12250
976.00 0.00 0.00% 10370.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 858.30
Offer Price 908.05
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11900
1.05 0.00 0.00% 11344.95
Previous Close 1.05
Open 0.95
High 1.45
Low 0.75
Vol 4,27,875
Open Interest (OI) 5,75,100
Change in OI 24,750
Bid Price 1.00
Offer Price 1.05
Bid Quantity 32,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11900
606.45 0.00 0.00% 10739.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,575
Change in OI 0
Bid Price 546.60
Offer Price 555.80
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9850
0.90 0.00 0.00% 11345.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 0.35
Offer Price 1.30
Bid Quantity 1,425
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9500
0.60 0.00 0.00% 11345.40
Previous Close 0.60
Open 0.70
High 0.75
Low 0.55
Vol 1,23,075
Open Interest (OI) 5,54,475
Change in OI -3,225
Bid Price 0.55
Offer Price 0.60
Bid Quantity 17,625
Offer Quantity 24,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11750
453.10 0.00 0.00% 10892.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 402.55
Offer Price 405.80
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE12150
949.05 0.00 0.00% 10396.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 770.90
Offer Price 820.60
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10350
955.05 0.00 0.00% 10390.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 993.90
Offer Price 1026.50
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12450
0.50 0.00 0.00% 11345.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,025
Change in OI 0
Bid Price 0.40
Offer Price 0.75
Bid Quantity 1,350
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9750
14.50 0.00 0.00% 11331.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 1.05
Bid Quantity 2,625
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9400
0.90 0.00 0.00% 11345.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 825
Change in OI 0
Bid Price 0.40
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12000
0.90 0.00 0.00% 11345.10
Previous Close 0.90
Open 0.75
High 1.00
Low 0.70
Vol 3,31,050
Open Interest (OI) 13,14,300
Change in OI -34,650
Bid Price 0.90
Offer Price 0.95
Bid Quantity 4,575
Offer Quantity 23,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10100
1160.70 0.00 0.00% 10185.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,075
Change in OI 0
Bid Price 1235.20
Offer Price 1270.05
Bid Quantity 150
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10450
840.80 0.00 0.00% 10505.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,725
Change in OI 0
Bid Price 880.15
Offer Price 916.75
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12750
0.75 0.00 0.00% 11345.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,050
Change in OI 0
Bid Price 0.15
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11850
563.75 0.00 0.00% 10782.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 501.80
Offer Price 505.05
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE12200
912.05 0.00 0.00% 10433.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 821.60
Offer Price 857.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10000
1265.00 0.00 0.00% 10081.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 975
Change in OI 0
Bid Price 1343.80
Offer Price 1374.50
Bid Quantity 1,350
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE9000
2170.00 0.00 0.00% 9176.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 2140.90
Offer Price 2559.30
Bid Quantity 1,425
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9200
0.80 0.00 0.00% 11345.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 0.20
Offer Price 0.85
Bid Quantity 675
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE10550
754.45 0.00 0.00% 10591.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 794.75
Offer Price 827.70
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE9800
1439.70 0.00 0.00% 9906.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1517.65
Offer Price 1582.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE12500
1211.20 0.00 0.00% 10134.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 1141.40
Offer Price 1170.25
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11600
4.20 -0.20 -4.55% 11341.80
Previous Close 4.40
Open 4.40
High 6.95
Low 3.85
Vol 47,52,820
Open Interest (OI) 19,48,800
Change in OI -32,620
Bid Price 4.15
Offer Price 4.20
Bid Quantity 5,850
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11950
0.90 -0.05 -5.26% 11345.10
Previous Close 0.95
Open 0.95
High 1.00
Low 0.65
Vol 35,700
Open Interest (OI) 31,800
Change in OI -6,600
Bid Price 0.90
Offer Price 0.95
Bid Quantity 600
Offer Quantity 2,475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12100
0.70 -0.05 -6.67% 11345.30
Previous Close 0.75
Open 0.70
High 0.90
Low 0.50
Vol 46,875
Open Interest (OI) 2,09,625
Change in OI 1,650
Bid Price 0.70
Offer Price 0.75
Bid Quantity 75
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11850
1.15 -0.10 -8.00% 11344.85
Previous Close 1.25
Open 1.25
High 1.45
Low 0.90
Vol 1,79,925
Open Interest (OI) 1,19,100
Change in OI 62,325
Bid Price 1.15
Offer Price 1.20
Bid Quantity 8,850
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11750
1.55 -0.15 -8.82% 11344.45
Previous Close 1.70
Open 1.35
High 1.85
Low 1.10
Vol 2,91,825
Open Interest (OI) 1,48,200
Change in OI 46,875
Bid Price 1.45
Offer Price 1.55
Bid Quantity 8,775
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11700
1.95 -0.20 -9.30% 11344.05
Previous Close 2.15
Open 2.05
High 2.40
Low 1.45
Vol 25,22,020
Open Interest (OI) 14,03,100
Change in OI 2,22,150
Bid Price 1.95
Offer Price 2.00
Bid Quantity 46,125
Offer Quantity 21,825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE12000
645.65 -66.50 -9.34% 10700.35
Previous Close 712.15
Open 645.65
High 645.65
Low 645.65
Vol 75
Open Interest (OI) 3,450
Change in OI 0
Bid Price 645.60
Offer Price 650.15
Bid Quantity 1,050
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11800
1.30 -0.15 -10.34% 11344.70
Previous Close 1.45
Open 1.15
High 1.50
Low 1.10
Vol 8,60,925
Open Interest (OI) 12,94,420
Change in OI 28,120
Bid Price 1.30
Offer Price 1.35
Bid Quantity 1,22,775
Offer Quantity 32,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10000
0.80 -0.10 -11.11% 11345.20
Previous Close 0.90
Open 1.00
High 1.00
Low 0.70
Vol 1,57,425
Open Interest (OI) 7,32,000
Change in OI -37,125
Bid Price 0.75
Offer Price 0.80
Bid Quantity 2,850
Offer Quantity 24,675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE8500
0.40 -0.05 -11.11% 11345.60
Previous Close 0.45
Open 0.30
High 0.40
Low 0.30
Vol 2,925
Open Interest (OI) 58,875
Change in OI 600
Bid Price 0.25
Offer Price 0.40
Bid Quantity 600
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11800
456.00 -58.65 -11.40% 10890.00
Previous Close 514.65
Open 444.15
High 456.00
Low 436.85
Vol 1,350
Open Interest (OI) 1,875
Change in OI 675
Bid Price 452.30
Offer Price 455.35
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9600
0.65 -0.10 -13.33% 11345.35
Previous Close 0.75
Open 0.40
High 0.65
Low 0.40
Vol 300
Open Interest (OI) 8,625
Change in OI -75
Bid Price 0.65
Offer Price 0.90
Bid Quantity 300
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11700
356.50 -55.10 -13.39% 10989.50
Previous Close 411.60
Open 368.85
High 368.85
Low 335.00
Vol 6,150
Open Interest (OI) 16,800
Change in OI 450
Bid Price 353.50
Offer Price 355.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE11650
2.50 -0.40 -13.79% 11343.50
Previous Close 2.90
Open 1.35
High 3.70
Low 1.35
Vol 10,08,750
Open Interest (OI) 4,30,500
Change in OI -6,825
Bid Price 2.50
Offer Price 2.55
Bid Quantity 4,725
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12300
0.60 -0.10 -14.29% 11345.40
Previous Close 0.70
Open 0.70
High 0.75
Low 0.40
Vol 5,925
Open Interest (OI) 39,525
Change in OI -150
Bid Price 0.50
Offer Price 0.60
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12200
0.50 -0.10 -16.67% 11345.50
Previous Close 0.60
Open 0.55
High 0.65
Low 0.50
Vol 17,325
Open Interest (OI) 1,84,950
Change in OI -4,200
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,750
Offer Quantity 5,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9800
0.75 -0.15 -16.67% 11345.25
Previous Close 0.90
Open 0.80
High 0.80
Low 0.65
Vol 5,400
Open Interest (OI) 2,60,775
Change in OI -900
Bid Price 0.70
Offer Price 0.75
Bid Quantity 2,100
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11650
299.45 -65.30 -17.90% 11046.55
Previous Close 364.75
Open 293.20
High 299.45
Low 285.40
Vol 1,275
Open Interest (OI) 3,600
Change in OI 675
Bid Price 304.00
Offer Price 306.45
Bid Quantity 375
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10250
1.05 -0.25 -19.23% 11344.95
Previous Close 1.30
Open 1.45
High 1.65
Low 0.85
Vol 6,225
Open Interest (OI) 13,800
Change in OI 1,200
Bid Price 0.90
Offer Price 1.05
Bid Quantity 2,775
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11600
254.05 -62.10 -19.64% 11091.95
Previous Close 316.15
Open 270.00
High 270.00
Low 236.75
Vol 68,175
Open Interest (OI) 45,300
Change in OI 18,675
Bid Price 256.15
Offer Price 257.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12800
0.40 -0.10 -20.00% 11345.60
Previous Close 0.50
Open 0.40
High 0.40
Low 0.40
Vol 1,050
Open Interest (OI) 1,61,850
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 5,850
Offer Quantity 3,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10350
1.20 -0.30 -20.00% 11344.80
Previous Close 1.50
Open 2.70
High 2.70
Low 1.00
Vol 24,150
Open Interest (OI) 21,750
Change in OI -1,575
Bid Price 1.10
Offer Price 1.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9000
0.40 -0.10 -20.00% 11345.60
Previous Close 0.50
Open 0.65
High 0.65
Low 0.35
Vol 1,725
Open Interest (OI) 87,825
Change in OI 600
Bid Price 0.40
Offer Price 0.45
Bid Quantity 7,800
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12600
0.40 -0.10 -20.00% 11345.60
Previous Close 0.50
Open 0.40
High 0.40
Low 0.40
Vol 750
Open Interest (OI) 11,475
Change in OI -225
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,050
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE9900
0.75 -0.20 -21.05% 11345.25
Previous Close 0.95
Open 0.55
High 0.80
Low 0.55
Vol 1,950
Open Interest (OI) 25,800
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 75
Offer Quantity 3,225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11550
212.50 -57.65 -21.34% 11133.50
Previous Close 270.15
Open 211.05
High 216.70
Low 192.15
Vol 31,050
Open Interest (OI) 26,550
Change in OI 18,750
Bid Price 209.35
Offer Price 211.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10100
0.85 -0.25 -22.73% 11345.15
Previous Close 1.10
Open 0.95
High 1.20
Low 0.70
Vol 31,725
Open Interest (OI) 1,39,350
Change in OI -1,725
Bid Price 0.85
Offer Price 0.90
Bid Quantity 1,650
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10450
1.45 -0.45 -23.68% 11344.55
Previous Close 1.90
Open 1.65
High 1.80
Low 1.20
Vol 14,850
Open Interest (OI) 38,625
Change in OI -2,700
Bid Price 1.35
Offer Price 1.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11500
168.00 -56.35 -25.12% 11178.00
Previous Close 224.35
Open 178.10
High 180.35
Low 150.25
Vol 6,19,425
Open Interest (OI) 1,90,200
Change in OI 69,600
Bid Price 167.45
Offer Price 168.45
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10400
1.30 -0.45 -25.71% 11344.70
Previous Close 1.75
Open 0.90
High 1.45
Low 0.80
Vol 5,53,050
Open Interest (OI) 14,03,400
Change in OI -1,73,920
Bid Price 1.25
Offer Price 1.30
Bid Quantity 9,450
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10500
1.50 -0.55 -26.83% 11344.50
Previous Close 2.05
Open 1.55
High 1.70
Low 1.25
Vol 10,76,100
Open Interest (OI) 18,34,280
Change in OI 99,160
Bid Price 1.50
Offer Price 1.55
Bid Quantity 41,550
Offer Quantity 26,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10600
1.75 -0.65 -27.08% 11344.25
Previous Close 2.40
Open 2.70
High 2.70
Low 1.40
Vol 6,08,175
Open Interest (OI) 10,47,450
Change in OI -30,370
Bid Price 1.75
Offer Price 1.80
Bid Quantity 3,525
Offer Quantity 15,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10550
1.60 -0.60 -27.27% 11344.40
Previous Close 2.20
Open 0.80
High 1.80
Low 0.75
Vol 65,775
Open Interest (OI) 68,475
Change in OI -7,575
Bid Price 1.55
Offer Price 1.65
Bid Quantity 2,625
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10650
2.00 -0.85 -29.82% 11344.00
Previous Close 2.85
Open 2.40
High 2.40
Low 1.60
Vol 1,38,975
Open Interest (OI) 1,51,950
Change in OI -10,050
Bid Price 2.00
Offer Price 2.10
Bid Quantity 2,100
Offer Quantity 4,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12700
0.35 -0.15 -30.00% 11345.65
Previous Close 0.50
Open 0.30
High 0.65
Low 0.30
Vol 675
Open Interest (OI) 99,675
Change in OI -375
Bid Price 0.40
Offer Price 0.55
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11450
129.10 -55.70 -30.14% 11216.90
Previous Close 184.80
Open 127.60
High 135.80
Low 114.15
Vol 4,15,425
Open Interest (OI) 76,575
Change in OI 58,875
Bid Price 129.20
Offer Price 129.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10300
1.00 -0.45 -31.03% 11345.00
Previous Close 1.45
Open 0.85
High 1.15
Low 0.85
Vol 93,825
Open Interest (OI) 4,86,900
Change in OI -30,900
Bid Price 1.00
Offer Price 1.05
Bid Quantity 13,875
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10700
2.20 -1.00 -31.25% 11343.80
Previous Close 3.20
Open 1.35
High 2.95
Low 1.35
Vol 12,65,920
Open Interest (OI) 15,44,400
Change in OI 28,120
Bid Price 2.20
Offer Price 2.25
Bid Quantity 11,925
Offer Quantity 7,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12050
0.65 -0.30 -31.58% 11345.35
Previous Close 0.95
Open 0.90
High 1.00
Low 0.65
Vol 600
Open Interest (OI) 4,125
Change in OI 0
Bid Price 0.65
Offer Price 0.95
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12500
0.40 -0.20 -33.33% 11345.60
Previous Close 0.60
Open 0.50
High 0.50
Low 0.35
Vol 83,625
Open Interest (OI) 5,15,250
Change in OI 36,375
Bid Price 0.35
Offer Price 0.40
Bid Quantity 56,475
Offer Quantity 14,475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11400
96.75 -49.00 -33.62% 11249.25
Previous Close 145.75
Open 114.85
High 114.85
Low 83.05
Vol 35,55,000
Open Interest (OI) 7,87,950
Change in OI 5,14,200
Bid Price 96.50
Offer Price 96.85
Bid Quantity 225
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10750
2.45 -1.25 -33.78% 11343.55
Previous Close 3.70
Open 2.90
High 2.90
Low 2.05
Vol 2,58,150
Open Interest (OI) 2,49,750
Change in OI -27,525
Bid Price 2.45
Offer Price 2.55
Bid Quantity 4,050
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11350
70.00 -43.30 -38.22% 11276.00
Previous Close 113.30
Open 86.00
High 86.00
Low 59.55
Vol 33,01,050
Open Interest (OI) 7,62,825
Change in OI 6,43,500
Bid Price 69.80
Offer Price 70.00
Bid Quantity 825
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11300
49.80 -36.20 -42.09% 11296.20
Previous Close 86.00
Open 50.75
High 58.35
Low 41.85
Vol 77,91,750
Open Interest (OI) 21,75,220
Change in OI 10,29,440
Bid Price 49.75
Offer Price 49.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10850
3.10 -2.30 -42.59% 11342.90
Previous Close 5.40
Open 4.80
High 4.80
Low 2.70
Vol 5,19,600
Open Interest (OI) 3,77,850
Change in OI -1,25,700
Bid Price 3.00
Offer Price 3.10
Bid Quantity 7,650
Offer Quantity 2,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE8300
0.25 -0.20 -44.44% 11345.75
Previous Close 0.45
Open 0.45
High 0.80
Low 0.20
Vol 2,550
Open Interest (OI) 11,700
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 5,325
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10900
3.70 -3.30 -47.14% 11342.30
Previous Close 7.00
Open 4.85
High 4.85
Low 2.55
Vol 23,63,250
Open Interest (OI) 14,71,420
Change in OI -1,64,100
Bid Price 3.70
Offer Price 3.75
Bid Quantity 675
Offer Quantity 3,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11250
33.40 -30.30 -47.57% 11312.60
Previous Close 63.70
Open 51.45
High 51.45
Low 29.10
Vol 25,70,100
Open Interest (OI) 9,09,825
Change in OI 4,17,225
Bid Price 33.40
Offer Price 33.60
Bid Quantity 225
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11100
11.75 -12.50 -51.55% 11334.25
Previous Close 24.25
Open 17.55
High 17.55
Low 10.40
Vol 38,39,550
Open Interest (OI) 23,25,080
Change in OI 1,66,500
Bid Price 11.70
Offer Price 11.80
Bid Quantity 1,650
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE10950
4.50 -4.95 -52.38% 11341.50
Previous Close 9.45
Open 5.65
High 6.45
Low 4.15
Vol 9,99,525
Open Interest (OI) 5,93,025
Change in OI -1,39,200
Bid Price 4.50
Offer Price 4.60
Bid Quantity 1,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11150
15.80 -17.60 -52.69% 11330.20
Previous Close 33.40
Open 25.35
High 25.35
Low 8.65
Vol 15,48,000
Open Interest (OI) 8,54,550
Change in OI 1,62,975
Bid Price 15.75
Offer Price 15.80
Bid Quantity 750
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11000
6.05 -6.75 -52.73% 11339.95
Previous Close 12.80
Open 8.70
High 8.70
Low 5.25
Vol 36,19,350
Open Interest (OI) 27,37,050
Change in OI -23,770
Bid Price 6.05
Offer Price 6.10
Bid Quantity 2,250
Offer Quantity 4,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
PE11050
8.15 -9.25 -53.16% 11337.85
Previous Close 17.40
Open 11.60
High 11.70
Low 7.55
Vol 13,11,750
Open Interest (OI) 8,45,700
Change in OI 1,92,750
Bid Price 8.15
Offer Price 8.20
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
13-08-2020
OPTIDX
CE12150
0.35 -0.45 -56.25% 11345.65
Previous Close 0.80
Open 0.60
High 0.65
Low 0.25
Vol 21,975
Open Interest (OI) 12,375
Change in OI 10,050
Bid Price 0.45
Offer Price 0.60
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11850
9.00 4.35 93.55% 11337.00
Previous Close 4.65
Open 9.00
High 9.00
Low 9.00
Vol 150
Open Interest (OI) 375
Change in OI 150
Bid Price 6.55
Offer Price 8.70
Bid Quantity 150
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11350
132.15 26.15 24.67% 11213.85
Previous Close 106.00
Open 128.55
High 138.00
Low 125.80
Vol 51,075
Open Interest (OI) 40,650
Change in OI 20,925
Bid Price 132.10
Offer Price 133.40
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11050
348.00 63.00 22.11% 10998.00
Previous Close 285.00
Open 348.00
High 348.00
Low 348.00
Vol 75
Open Interest (OI) 375
Change in OI 0
Bid Price 321.25
Offer Price 359.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11200
226.80 39.30 20.96% 11119.20
Previous Close 187.50
Open 209.95
High 233.40
Low 209.95
Vol 45,900
Open Interest (OI) 75,825
Change in OI 8,325
Bid Price 226.45
Offer Price 227.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11400
101.60 17.10 20.24% 11244.40
Previous Close 84.50
Open 98.45
High 111.65
Low 97.05
Vol 3,66,075
Open Interest (OI) 3,13,875
Change in OI 1,050
Bid Price 101.20
Offer Price 101.60
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11300
156.00 25.80 19.82% 11190.00
Previous Close 130.20
Open 158.15
High 166.90
Low 150.00
Vol 2,26,200
Open Interest (OI) 1,98,000
Change in OI 75
Bid Price 155.00
Offer Price 155.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11150
265.00 43.75 19.77% 11081.00
Previous Close 221.25
Open 264.00
High 269.60
Low 258.90
Vol 1,650
Open Interest (OI) 2,100
Change in OI 75
Bid Price 263.30
Offer Price 265.70
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11450
80.75 12.95 19.10% 11265.25
Previous Close 67.80
Open 86.70
High 88.40
Low 77.20
Vol 21,525
Open Interest (OI) 13,125
Change in OI 7,425
Bid Price 79.60
Offer Price 80.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11500
61.15 9.20 17.71% 11284.85
Previous Close 51.95
Open 58.35
High 69.00
Low 57.95
Vol 3,84,000
Open Interest (OI) 2,53,050
Change in OI 17,100
Bid Price 61.20
Offer Price 61.45
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11250
182.90 25.90 16.50% 11163.10
Previous Close 157.00
Open 196.55
High 198.30
Low 180.65
Vol 7,725
Open Interest (OI) 9,825
Change in OI -1,425
Bid Price 184.55
Offer Price 186.60
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11000
387.00 53.70 16.11% 10959.00
Previous Close 333.30
Open 382.10
High 393.30
Low 382.10
Vol 1,800
Open Interest (OI) 18,075
Change in OI 375
Bid Price 385.75
Offer Price 389.55
Bid Quantity 1,275
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10700
667.10 86.90 14.98% 10678.90
Previous Close 580.20
Open 671.85
High 671.85
Low 667.10
Vol 150
Open Interest (OI) 1,050
Change in OI 0
Bid Price 655.85
Offer Price 663.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11100
294.40 37.55 14.62% 11051.60
Previous Close 256.85
Open 290.00
High 310.35
Low 290.00
Vol 13,500
Open Interest (OI) 20,700
Change in OI 2,100
Bid Price 297.25
Offer Price 298.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11550
45.10 5.75 14.61% 11300.90
Previous Close 39.35
Open 55.00
High 55.00
Low 45.00
Vol 7,350
Open Interest (OI) 5,925
Change in OI 3,675
Bid Price 45.45
Offer Price 47.15
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11600
33.60 4.20 14.29% 11312.40
Previous Close 29.40
Open 36.10
High 39.75
Low 32.45
Vol 2,17,200
Open Interest (OI) 1,69,725
Change in OI 38,100
Bid Price 33.10
Offer Price 33.25
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11700
16.65 1.20 7.77% 11329.35
Previous Close 15.45
Open 15.70
High 21.90
Low 15.25
Vol 3,04,950
Open Interest (OI) 2,27,550
Change in OI 44,625
Bid Price 16.70
Offer Price 16.90
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE12100
2.85 0.20 7.55% 11343.15
Previous Close 2.65
Open 4.90
High 4.90
Low 2.85
Vol 4,125
Open Interest (OI) 10,050
Change in OI 4,050
Bid Price 2.90
Offer Price 3.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10500
855.00 43.90 5.41% 10491.00
Previous Close 811.10
Open 855.00
High 855.00
Low 855.00
Vol 75
Open Interest (OI) 375
Change in OI 0
Bid Price 820.90
Offer Price 881.80
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11750
11.70 0.50 4.46% 11334.30
Previous Close 11.20
Open 15.60
High 15.60
Low 8.85
Vol 8,850
Open Interest (OI) 12,750
Change in OI 3,300
Bid Price 11.70
Offer Price 12.45
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE12400
2.70 0.00 0.00% 11343.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 0.75
Offer Price 2.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10150
2.40 0.00 0.00% 11343.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.55
Offer Price 8.05
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE9700
0.20 0.00 0.00% 11345.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10250
4.00 0.00 0.00% 11342.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 1.55
Offer Price 9.00
Bid Quantity 525
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10400
780.00 0.00 0.00% 10566.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 910.30
Offer Price 991.20
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10600
680.00 0.00 0.00% 10666.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 733.60
Offer Price 777.45
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE9950
0.45 0.00 0.00% 11345.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.45
Offer Price 4.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE9850
5.00 0.00 0.00% 11341.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.25
Offer Price 8.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10050
2.80 0.00 0.00% 11343.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.20
Offer Price 3.00
Bid Quantity 150
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10350
3.45 0.00 0.00% 11342.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 2.15
Offer Price 6.80
Bid Quantity 900
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE9750
3.50 0.00 0.00% 11342.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.35
Offer Price 4.85
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE9600
6.00 0.00 0.00% 11340.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE12000
740.00 0.00 0.00% 10606.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 629.20
Offer Price 675.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10100
550.60 0.00 0.00% 10795.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1209.75
Offer Price 1290.75
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10100
2.65 0.00 0.00% 11343.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,325
Change in OI 0
Bid Price 2.35
Offer Price 2.95
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10450
5.35 0.00 0.00% 11340.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.65
Offer Price 11.95
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10900
418.95 0.00 0.00% 10927.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,550
Change in OI 0
Bid Price 464.00
Offer Price 467.25
Bid Quantity 150
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10950
341.95 0.00 0.00% 11004.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 397.25
Offer Price 457.20
Bid Quantity 7,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10800
507.45 0.00 0.00% 10838.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 675
Change in OI 0
Bid Price 550.45
Offer Price 591.70
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11800
518.50 0.00 0.00% 10827.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 440.80
Offer Price 481.60
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10000
1150.00 0.00 0.00% 10196.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 1325.30
Offer Price 1393.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE10550
670.00 0.00 0.00% 10676.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 768.00
Offer Price 845.85
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10550
8.95 0.00 0.00% 11337.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 3.60
Offer Price 12.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE12050
786.75 0.00 0.00% 10559.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 674.30
Offer Price 736.85
Bid Quantity 75
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE12200
2.20 -0.05 -2.22% 11343.80
Previous Close 2.25
Open 2.55
High 2.80
Low 2.20
Vol 18,000
Open Interest (OI) 25,500
Change in OI 9,825
Bid Price 2.00
Offer Price 2.20
Bid Quantity 1,425
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE12000
3.60 -0.15 -4.00% 11342.40
Previous Close 3.75
Open 3.80
High 4.70
Low 2.45
Vol 97,575
Open Interest (OI) 1,50,450
Change in OI 47,250
Bid Price 3.70
Offer Price 3.75
Bid Quantity 750
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11800
8.30 -0.45 -5.14% 11337.70
Previous Close 8.75
Open 10.35
High 11.30
Low 7.60
Vol 1,71,075
Open Interest (OI) 1,81,200
Change in OI 11,475
Bid Price 8.30
Offer Price 8.40
Bid Quantity 1,050
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10200
2.80 -0.30 -9.68% 11343.20
Previous Close 3.10
Open 2.55
High 2.85
Low 2.30
Vol 7,950
Open Interest (OI) 41,925
Change in OI 2,775
Bid Price 2.60
Offer Price 2.85
Bid Quantity 525
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE12500
1.60 -0.20 -11.11% 11344.40
Previous Close 1.80
Open 1.95
High 2.05
Low 1.60
Vol 12,600
Open Interest (OI) 17,700
Change in OI 10,650
Bid Price 1.60
Offer Price 1.80
Bid Quantity 1,425
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE12300
2.35 -0.30 -11.32% 11343.65
Previous Close 2.65
Open 2.65
High 2.65
Low 2.35
Vol 1,950
Open Interest (OI) 6,900
Change in OI 1,875
Bid Price 1.40
Offer Price 2.40
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
CE11900
4.65 -0.80 -14.68% 11341.35
Previous Close 5.45
Open 6.00
High 6.65
Low 3.30
Vol 71,775
Open Interest (OI) 66,750
Change in OI 12,075
Bid Price 4.65
Offer Price 4.80
Bid Quantity 825
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11600
287.55 -50.00 -14.81% 11058.45
Previous Close 337.55
Open 275.45
High 288.20
Low 269.55
Vol 13,575
Open Interest (OI) 10,650
Change in OI 8,475
Bid Price 284.60
Offer Price 288.40
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11500
215.85 -47.45 -18.02% 11130.15
Previous Close 263.30
Open 218.35
High 218.35
Low 200.35
Vol 29,325
Open Interest (OI) 19,425
Change in OI 5,475
Bid Price 212.95
Offer Price 214.80
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10000
2.35 -0.55 -18.97% 11343.65
Previous Close 2.90
Open 3.45
High 3.45
Low 2.10
Vol 9,150
Open Interest (OI) 92,625
Change in OI 600
Bid Price 2.15
Offer Price 2.35
Bid Quantity 1,575
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11400
155.10 -40.00 -20.50% 11190.90
Previous Close 195.10
Open 148.00
High 159.50
Low 143.70
Vol 87,075
Open Interest (OI) 39,825
Change in OI 21,750
Bid Price 153.75
Offer Price 154.65
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10300
2.80 -0.75 -21.13% 11343.20
Previous Close 3.55
Open 3.55
High 3.55
Low 2.30
Vol 46,650
Open Interest (OI) 33,300
Change in OI -25,575
Bid Price 2.80
Offer Price 2.95
Bid Quantity 1,875
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11300
107.50 -34.30 -24.19% 11238.50
Previous Close 141.80
Open 112.00
High 118.85
Low 98.70
Vol 2,72,550
Open Interest (OI) 1,93,725
Change in OI 52,725
Bid Price 107.35
Offer Price 107.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11250
88.45 -30.50 -25.64% 11257.55
Previous Close 118.95
Open 95.05
High 95.05
Low 80.95
Vol 24,075
Open Interest (OI) 18,525
Change in OI 3,000
Bid Price 88.60
Offer Price 89.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11350
126.75 -44.50 -25.99% 11219.25
Previous Close 171.25
Open 132.05
High 132.05
Low 120.10
Vol 43,125
Open Interest (OI) 29,250
Change in OI 21,525
Bid Price 126.70
Offer Price 127.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11100
47.80 -20.20 -29.71% 11298.20
Previous Close 68.00
Open 51.25
High 64.00
Low 43.90
Vol 2,48,925
Open Interest (OI) 2,00,625
Change in OI 14,625
Bid Price 47.75
Offer Price 48.05
Bid Quantity 675
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11150
57.30 -25.50 -30.80% 11288.70
Previous Close 82.80
Open 63.00
High 63.00
Low 54.20
Vol 38,625
Open Interest (OI) 48,900
Change in OI 8,025
Bid Price 56.45
Offer Price 56.95
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE11000
30.90 -14.80 -32.39% 11315.10
Previous Close 45.70
Open 35.05
High 35.05
Low 27.60
Vol 3,09,600
Open Interest (OI) 3,36,300
Change in OI 20,025
Bid Price 30.85
Offer Price 31.05
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10900
19.75 -10.10 -33.84% 11326.25
Previous Close 29.85
Open 27.20
High 27.20
Low 17.50
Vol 1,99,800
Open Interest (OI) 1,72,875
Change in OI -6,750
Bid Price 19.70
Offer Price 19.80
Bid Quantity 1,275
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10500
3.85 -2.00 -34.19% 11342.15
Previous Close 5.85
Open 3.75
High 4.85
Low 3.20
Vol 1,11,150
Open Interest (OI) 5,38,050
Change in OI -22,875
Bid Price 3.85
Offer Price 4.05
Bid Quantity 975
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10600
5.85 -3.10 -34.64% 11340.15
Previous Close 8.95
Open 5.75
High 7.15
Low 4.45
Vol 87,750
Open Interest (OI) 3,75,225
Change in OI -18,525
Bid Price 5.50
Offer Price 5.75
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10950
24.05 -12.90 -34.91% 11321.95
Previous Close 36.95
Open 21.70
High 24.95
Low 21.70
Vol 14,850
Open Interest (OI) 65,850
Change in OI 4,125
Bid Price 24.25
Offer Price 24.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10850
15.45 -9.00 -36.81% 11330.55
Previous Close 24.45
Open 17.65
High 18.45
Low 13.50
Vol 3,000
Open Interest (OI) 9,150
Change in OI 750
Bid Price 15.45
Offer Price 16.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10800
12.45 -7.30 -36.96% 11333.55
Previous Close 19.75
Open 18.00
High 18.00
Low 11.10
Vol 1,64,775
Open Interest (OI) 2,31,675
Change in OI 4,425
Bid Price 12.25
Offer Price 12.40
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
20-08-2020
OPTIDX
PE10700
8.30 -5.10 -38.06% 11337.70
Previous Close 13.40
Open 8.75
High 9.10
Low 6.55
Vol 74,700
Open Interest (OI) 2,28,675
Change in OI 2,475
Bid Price 8.35
Offer Price 8.55
Bid Quantity 1,350

Advancing vs. Declining Stocks

Declining Advancing

NIFTY50's Top Positive Contributors

Company Current Price Contribution
Yes Bank Ltd. 15.50
14.65%
Indiabulls Housing Finance Ltd. 212.85
12.33%
Hindalco Industries Ltd. 185.70
12.30%
Tata Steel Ltd. 424.05
10.45%
Zee Entertainment Enterprises Ltd. 155.65
9.11%

More from Contributors »

NIFTY50's Top Negative Contributors

Company Current Price Contribution
Titan Company Ltd. 1060.50
-13.14%
UPL Ltd. 487.95
-3.98%
Cipla Ltd. 787.55
-3.14%
Dr. Reddys Laboratories Ltd. 4648.10
-2.82%
Bharti Infratel Ltd. 195.80
-1.89%

More from Contributors »

NIFTY50's Announcements

Name
Subject
Analysts
THYROCARE TECHNOLOGIES LIMITEDsymbol:THYROCAREdesc:Analysts
CGPOWERdescUpdates:
Corporate Insolvency Resolution Process

More from Announcements »

Indices Watch

Company Name Current Price Change %
21864.17 -1.48%
19612.31 -0.15%
13451.58 0.36%
4792.51 0.65%
14814.66 0.66%
11465.14 0.68%
38465.82 0.74%
18362.60 0.92%
11861.18 1.13%

More from Indices »

Company Name Current Price Change %
27639.05 0.41%
16392.55 0.49%
4502.75 0.54%
9326.10 0.62%
11505.80 0.64%
11346.00 0.67%
18283.60 0.68%
22116.75 0.99%

More from Indices »

About NIFTY50

History of Nifty50

S&P CNX Nifty is a well diversified 50 stock index accounting for 21 sectors of the economy. It is used for a variety of purposes such as benchmarking fund portfolios, index based derivatives and index funds. S&P CNX Nifty is owned and managed by India Index Services and Products Ltd. (IISL), which is a joint venture between NSE and CRISIL. IISL is India's first specialised company focused upon the index as a core product. IISL has a Marketing and licensing agreement with Standard & Poor's (S&P), who are world leaders in index services. The traded value for the last six months of all Nifty stocks is approximately 44.89% of the traded value of all stocks on the NSE Nifty stocks represent about 58.64% of the total market capitalization as on March 31, 2008. Impact cost of the S&P CNX Nifty for a portfolio size of Rs.2 crore is 0.15% S&P CNX Nifty is professionally maintained and is ideal for derivatives trading Source : NSE

Calculation Methodology

S&P CNX Nifty is computed using market capitalization weighted method, wherein the level of the index reflects the total market value of all the stocks in the index relative to a particular base period. The method also takes into account constituent changes in the index and importantly corporate actions such as stock splits, rights, etc without affecting the index value. Source : NSE

Scrip selection criteria

The constituents and the criteria for the selection judge the effectiveness of the index. Selection of the index set is based on the following criteria: Liquidity (Impact Cost) For inclusion in the index, the security should have traded at an average impact cost of 0.50% or less during the last six months for 90% of the observations for a basket size of Rs. 2 Crores. Impact cost is cost of executing a transaction in a security in proportion to the weightage of its market capitalisation as against the index market capitalisation at any point of time. This is the percentage mark up suffered while buying / selling the desired quantity of a security compared to its ideal price (best buy + best sell) / 2 Floating Stock Companies eligible for inclusion in S&P CNX Nifty should have atleast 10% floating stock. For this purpose, floating stock shall mean stocks which are not held by the promoters and associated entities (where identifiable) of such companies. Others a) A company which comes out with a IPO will be eligible for inclusion in the index, if it fulfills the normal eligiblity criteria for the index like impact cost, market capitalisation and floating stock, for a 3 month period instead of a 6 month period. b) Replacement of Stock from the Index: A stock may be replaced from an index for the following reasons: i. Compulsory changes like corporate actions, delisting etc. In such a scenario, the stock having largest market capitalization and satisfying other requirements related to liquidity, turnover and free float will be considered for inclusion. ii. When a better candidate is available in the replacement pool, which can replace the index stock i.e. the stock with the highest market capitalization in the replacement pool has at least twice the market capitalization of the index stock with the lowest market capitalization. With respect to (2) above, a maximum of 10% of the index size (number of stocks in the index) may be changed in a calendar year. Changes carried out for (2) above are irrespective of changes, if any, carried out for (1) above. Source : NSE

Top
Listen to the latest songs, only on JioSaavn.com