Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
11315.30
Change Change %
-189.65 -1.65%

21 Sep, 2020 | 02:44 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11300
119.80 82.50 221.18% 11195.50
Previous Close 37.30
Open 29.65
High 142.00
Low 24.80
Vol 3,16,12,100
Open Interest (OI) 26,18,780
Change in OI 3,29,400
Bid Price 119.35
Offer Price 119.85
Bid Quantity 225
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11250
95.20 65.35 218.93% 11220.10
Previous Close 29.85
Open 24.75
High 115.05
Low 19.35
Vol 92,22,520
Open Interest (OI) 7,27,050
Change in OI 1,01,625
Bid Price 95.30
Offer Price 95.75
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11350
147.75 101.40 218.77% 11167.55
Previous Close 46.35
Open 43.95
High 171.70
Low 32.10
Vol 1,26,55,300
Open Interest (OI) 7,00,125
Change in OI 1,87,875
Bid Price 146.95
Offer Price 147.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11400
178.80 120.90 208.81% 11136.50
Previous Close 57.90
Open 46.00
High 202.95
Low 41.75
Vol 3,81,81,400
Open Interest (OI) 22,57,420
Change in OI -2,08,500
Bid Price 178.85
Offer Price 179.75
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11200
75.15 50.25 201.81% 11240.15
Previous Close 24.90
Open 22.45
High 93.30
Low 15.00
Vol 2,24,92,800
Open Interest (OI) 26,53,950
Change in OI 2,77,730
Bid Price 75.15
Offer Price 75.35
Bid Quantity 225
Offer Quantity 5,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11450
213.10 140.30 192.72% 11102.20
Previous Close 72.80
Open 69.75
High 237.05
Low 54.30
Vol 1,45,90,200
Open Interest (OI) 3,88,350
Change in OI -1,21,650
Bid Price 214.15
Offer Price 215.00
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11150
58.35 37.60 181.20% 11256.95
Previous Close 20.75
Open 17.00
High 75.00
Low 12.30
Vol 59,82,600
Open Interest (OI) 4,57,875
Change in OI 96,600
Bid Price 58.35
Offer Price 58.65
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11500
253.90 163.40 180.55% 11061.40
Previous Close 90.50
Open 90.40
High 276.40
Low 70.75
Vol 3,84,53,800
Open Interest (OI) 26,49,380
Change in OI -7,33,720
Bid Price 253.35
Offer Price 254.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11100
45.30 28.00 161.85% 11270.00
Previous Close 17.30
Open 11.25
High 59.35
Low 9.95
Vol 1,22,65,700
Open Interest (OI) 16,86,000
Change in OI 91,880
Bid Price 45.20
Offer Price 45.40
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11550
293.80 180.80 160.00% 11021.50
Previous Close 113.00
Open 113.70
High 315.00
Low 92.60
Vol 59,22,750
Open Interest (OI) 3,46,500
Change in OI -2,36,850
Bid Price 295.45
Offer Price 296.75
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11600
341.65 202.45 145.44% 10973.65
Previous Close 139.20
Open 142.70
High 362.55
Low 114.00
Vol 86,43,220
Open Interest (OI) 10,41,750
Change in OI -2,09,630
Bid Price 340.20
Offer Price 341.80
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11050
34.80 20.05 135.93% 11280.50
Previous Close 14.75
Open 11.00
High 46.05
Low 8.05
Vol 23,45,920
Open Interest (OI) 3,58,650
Change in OI 1,45,500
Bid Price 34.80
Offer Price 34.95
Bid Quantity 300
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11650
383.00 211.20 122.93% 10932.30
Previous Close 171.80
Open 178.70
High 401.55
Low 152.60
Vol 8,43,450
Open Interest (OI) 77,175
Change in OI -3,075
Bid Price 385.90
Offer Price 388.45
Bid Quantity 150
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11000
27.00 14.75 120.41% 11288.30
Previous Close 12.25
Open 9.15
High 36.35
Low 6.95
Vol 1,39,50,200
Open Interest (OI) 33,85,280
Change in OI 1,17,530
Bid Price 26.85
Offer Price 27.00
Bid Quantity 225
Offer Quantity 1,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11700
430.00 221.50 106.24% 10885.30
Previous Close 208.50
Open 224.95
High 453.80
Low 190.00
Vol 16,38,680
Open Interest (OI) 4,29,000
Change in OI -27,450
Bid Price 433.80
Offer Price 435.65
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10950
20.65 10.55 104.46% 11294.65
Previous Close 10.10
Open 3.65
High 27.40
Low 3.35
Vol 13,98,900
Open Interest (OI) 1,62,075
Change in OI -63,900
Bid Price 20.65
Offer Price 20.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11750
486.60 237.95 95.70% 10828.70
Previous Close 248.65
Open 252.95
High 488.20
Low 234.65
Vol 84,900
Open Interest (OI) 43,725
Change in OI 8,475
Bid Price 479.55
Offer Price 484.00
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10900
16.00 7.20 81.82% 11299.30
Previous Close 8.80
Open 7.30
High 21.25
Low 5.10
Vol 51,17,020
Open Interest (OI) 12,37,500
Change in OI -33,900
Bid Price 16.00
Offer Price 16.10
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11800
531.20 238.50 81.48% 10784.10
Previous Close 292.70
Open 319.40
High 550.00
Low 281.60
Vol 3,10,500
Open Interest (OI) 1,60,200
Change in OI 6,300
Bid Price 530.10
Offer Price 533.10
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11850
587.00 249.90 74.13% 10728.30
Previous Close 337.10
Open 349.25
High 587.00
Low 334.05
Vol 5,550
Open Interest (OI) 12,000
Change in OI 525
Bid Price 573.85
Offer Price 582.55
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE13300
1.30 0.55 73.33% 11314.00
Previous Close 0.75
Open 0.75
High 1.45
Low 0.35
Vol 1,575
Open Interest (OI) 1,350
Change in OI 0
Bid Price 0.75
Offer Price 1.80
Bid Quantity 600
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE13500
1.30 0.50 62.50% 11314.00
Previous Close 0.80
Open 0.60
High 1.30
Low 0.60
Vol 25,275
Open Interest (OI) 80,775
Change in OI 12,075
Bid Price 1.30
Offer Price 1.40
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10850
12.50 4.80 62.34% 11302.80
Previous Close 7.70
Open 5.00
High 16.10
Low 4.35
Vol 7,49,850
Open Interest (OI) 2,92,950
Change in OI 63,900
Bid Price 12.50
Offer Price 12.65
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11950
684.50 255.45 59.54% 10630.80
Previous Close 429.05
Open 460.00
High 684.50
Low 460.00
Vol 750
Open Interest (OI) 7,275
Change in OI -225
Bid Price 672.10
Offer Price 686.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11900
600.00 214.75 55.74% 10715.30
Previous Close 385.25
Open 404.75
High 633.80
Low 381.00
Vol 22,875
Open Interest (OI) 60,750
Change in OI 150
Bid Price 628.70
Offer Price 635.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE12950
1.60 0.55 52.38% 11313.70
Previous Close 1.05
Open 0.70
High 1.70
Low 0.70
Vol 1,875
Open Interest (OI) 2,475
Change in OI 450
Bid Price 1.45
Offer Price 1.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10800
10.15 3.40 50.37% 11305.15
Previous Close 6.75
Open 5.20
High 12.40
Low 4.10
Vol 49,33,420
Open Interest (OI) 16,02,450
Change in OI -2,81,770
Bid Price 10.10
Offer Price 10.20
Bid Quantity 1,200
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12000
727.10 242.10 49.92% 10588.20
Previous Close 485.00
Open 505.90
High 748.30
Low 479.55
Vol 1,08,150
Open Interest (OI) 2,72,925
Change in OI -24,900
Bid Price 727.95
Offer Price 730.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12050
783.35 246.60 45.94% 10531.95
Previous Close 536.75
Open 572.90
High 783.35
Low 572.90
Vol 225
Open Interest (OI) 675
Change in OI 75
Bid Price 770.60
Offer Price 787.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE13000
1.55 0.45 40.91% 11313.75
Previous Close 1.10
Open 0.95
High 1.90
Low 0.85
Vol 8,10,300
Open Interest (OI) 8,34,150
Change in OI 66,375
Bid Price 1.50
Offer Price 1.55
Bid Quantity 3,075
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE12800
1.75 0.50 40.00% 11313.55
Previous Close 1.25
Open 1.20
High 1.80
Low 0.95
Vol 34,350
Open Interest (OI) 1,20,750
Change in OI -3,150
Bid Price 1.70
Offer Price 1.75
Bid Quantity 750
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE12900
1.60 0.45 39.13% 11313.70
Previous Close 1.15
Open 1.00
High 1.60
Low 0.90
Vol 1,26,900
Open Interest (OI) 48,750
Change in OI 12,075
Bid Price 1.60
Offer Price 1.70
Bid Quantity 4,800
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10750
8.20 2.15 35.54% 11307.10
Previous Close 6.05
Open 4.00
High 9.55
Low 3.70
Vol 3,43,725
Open Interest (OI) 94,125
Change in OI 1,425
Bid Price 8.30
Offer Price 8.40
Bid Quantity 525
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10700
7.05 1.80 34.29% 11308.25
Previous Close 5.25
Open 3.90
High 7.60
Low 3.25
Vol 26,83,500
Open Interest (OI) 11,97,150
Change in OI -63,600
Bid Price 7.05
Offer Price 7.10
Bid Quantity 5,700
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE14500
1.00 0.25 33.33% 11314.30
Previous Close 0.75
Open 0.30
High 1.00
Low 0.25
Vol 8,250
Open Interest (OI) 42,000
Change in OI -150
Bid Price 0.70
Offer Price 0.95
Bid Quantity 1,425
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12200
881.20 199.60 29.28% 10434.10
Previous Close 681.60
Open 694.85
High 882.15
Low 665.10
Vol 2,025
Open Interest (OI) 24,075
Change in OI -1,425
Bid Price 925.75
Offer Price 933.45
Bid Quantity 75
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10650
6.20 1.40 29.17% 11309.10
Previous Close 4.80
Open 3.55
High 6.30
Low 2.70
Vol 1,09,050
Open Interest (OI) 43,200
Change in OI 11,250
Bid Price 6.00
Offer Price 6.20
Bid Quantity 1,275
Offer Quantity 3,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10600
5.40 1.20 28.57% 11309.90
Previous Close 4.20
Open 3.75
High 5.50
Low 2.60
Vol 20,47,120
Open Interest (OI) 8,24,625
Change in OI -32,850
Bid Price 5.40
Offer Price 5.45
Bid Quantity 1,275
Offer Quantity 2,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE14800
0.75 0.15 25.00% 11314.55
Previous Close 0.60
Open 0.75
High 1.40
Low 0.25
Vol 1,37,325
Open Interest (OI) 31,500
Change in OI 8,550
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,425
Offer Quantity 2,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10550
4.65 0.90 24.00% 11310.65
Previous Close 3.75
Open 2.95
High 4.80
Low 2.45
Vol 74,550
Open Interest (OI) 31,050
Change in OI 10,350
Bid Price 4.75
Offer Price 4.90
Bid Quantity 3,075
Offer Quantity 4,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12500
1201.85 222.10 22.67% 10113.45
Previous Close 979.75
Open 1003.60
High 1231.55
Low 978.90
Vol 20,775
Open Interest (OI) 1,45,200
Change in OI -12,675
Bid Price 1226.00
Offer Price 1232.50
Bid Quantity 75
Offer Quantity 75

Advancing vs. Declining Stocks

Declining Advancing

NIFTY50's Top Positive Contributors

Company Current Price Contribution
Kotak Mahindra Bank Ltd. 1294.70
1.74%
Infosys Ltd. 1010.15
1.01%
Tata Consultancy Services Ltd. 2469.00
0.99%
Tech Mahindra Ltd. 805.30
0.10%

More from Contributors »

NIFTY50's Top Negative Contributors

Company Current Price Contribution
Indiabulls Housing Finance Ltd. 154.70
-16.91%
Hindalco Industries Ltd. 166.15
-9.40%
IndusInd Bank Ltd. 571.30
-8.64%
Bharti Airtel Ltd. 465.45
-7.43%
Tata Motors Ltd. 139.30
-7.35%

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 %
19758.27 -3.17%
10980.52 -2.72%
23500.05 -2.42%
13643.99 -2.06%
14899.40 -1.99%
4798.25 -1.91%
11438.07 -1.80%
38260.99 -1.51%
19988.46 0.69%

More from Indices »

Company Name Current Price Change %
4611.55 -3.28%
16872.30 -3.03%
26826.30 -2.64%
21527.15 -2.29%
9368.05 -2.00%
11432.75 -1.78%
11315.30 -1.65%
19885.90 0.30%

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