Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
11796.45
Change Change %
96.80 0.83%

25 Jun, 2019 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11750
34.65 6.35 22.44% 11761.80
Previous Close 28.30
Open 90.00
High 109.45
Low 20.70
Vol 1,30,19,000
Open Interest (OI) 11,63,920
Change in OI 7,02,595
Bid Price 34.50
Offer Price 35.00
Bid Quantity 150
Offer Quantity 5,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11700
23.00 4.00 21.05% 11773.45
Previous Close 19.00
Open 58.40
High 78.00
Low 14.75
Vol 3,78,61,000
Open Interest (OI) 40,19,920
Change in OI 11,62,800
Bid Price 22.50
Offer Price 23.00
Bid Quantity 225
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE10500
0.90 0.15 20.00% 11795.55
Previous Close 0.75
Open 0.70
High 0.90
Low 0.50
Vol 1,63,275
Open Interest (OI) 17,09,480
Change in OI -19,270
Bid Price 0.90
Offer Price 0.95
Bid Quantity 2,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11800
54.55 8.95 19.63% 11741.90
Previous Close 45.60
Open 123.50
High 148.95
Low 36.25
Vol 1,82,02,000
Open Interest (OI) 19,40,850
Change in OI 4,41,450
Bid Price 54.30
Offer Price 54.75
Bid Quantity 1,800
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11850
83.00 13.15 18.83% 11713.45
Previous Close 69.85
Open 167.40
High 188.55
Low 56.60
Vol 12,29,620
Open Interest (OI) 1,92,525
Change in OI 1,17,900
Bid Price 81.50
Offer Price 84.95
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE10000
0.95 0.15 18.75% 11795.50
Previous Close 0.80
Open 0.85
High 1.00
Low 0.40
Vol 99,525
Open Interest (OI) 19,40,100
Change in OI -7,120
Bid Price 0.75
Offer Price 0.85
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11650
14.60 2.25 18.22% 11781.85
Previous Close 12.35
Open 44.75
High 52.95
Low 9.60
Vol 1,72,34,500
Open Interest (OI) 12,32,250
Change in OI 3,50,550
Bid Price 14.60
Offer Price 14.80
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE10600
1.00 0.15 17.65% 11795.45
Previous Close 0.85
Open 0.75
High 1.00
Low 0.60
Vol 43,125
Open Interest (OI) 98,325
Change in OI -3,600
Bid Price 0.80
Offer Price 1.00
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
CE12600
0.35 0.05 16.67% 11796.10
Previous Close 0.30
Open 0.45
High 0.45
Low 0.25
Vol 43,575
Open Interest (OI) 1,99,050
Change in OI -15,975
Bid Price 0.25
Offer Price 0.30
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11950
163.95 23.40 16.65% 11632.50
Previous Close 140.55
Open 284.95
High 285.00
Low 121.35
Vol 64,875
Open Interest (OI) 35,550
Change in OI -8,700
Bid Price 159.45
Offer Price 163.45
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11600
9.85 1.40 16.57% 11786.60
Previous Close 8.45
Open 28.25
High 35.90
Low 6.65
Vol 2,74,09,400
Open Interest (OI) 29,47,800
Change in OI 4,60,280
Bid Price 9.65
Offer Price 9.85
Bid Quantity 3,075
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11550
6.35 0.90 16.51% 11790.10
Previous Close 5.45
Open 18.75
High 23.00
Low 4.35
Vol 76,45,350
Open Interest (OI) 5,28,900
Change in OI 1,40,250
Bid Price 6.10
Offer Price 6.50
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11500
4.60 0.55 13.58% 11791.85
Previous Close 4.05
Open 9.75
High 14.45
Low 3.30
Vol 1,69,28,100
Open Interest (OI) 27,99,750
Change in OI -1,10,030
Bid Price 4.40
Offer Price 4.70
Bid Quantity 75
Offer Quantity 9,075
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11350
2.20 0.25 12.82% 11794.25
Previous Close 1.95
Open 2.80
High 3.45
Low 1.40
Vol 11,64,900
Open Interest (OI) 1,24,125
Change in OI -1,45,650
Bid Price 2.05
Offer Price 2.30
Bid Quantity 1,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11900
117.60 12.85 12.27% 11678.85
Previous Close 104.75
Open 209.50
High 234.20
Low 86.20
Vol 25,35,820
Open Interest (OI) 5,20,950
Change in OI -1,78,875
Bid Price 117.75
Offer Price 120.00
Bid Quantity 375
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE12000
207.00 17.80 9.41% 11589.45
Previous Close 189.20
Open 300.10
High 327.75
Low 165.65
Vol 8,66,400
Open Interest (OI) 5,77,050
Change in OI -2,43,825
Bid Price 205.90
Offer Price 207.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11150
1.50 0.10 7.14% 11794.95
Previous Close 1.40
Open 1.50
High 1.55
Low 1.10
Vol 16,725
Open Interest (OI) 9,375
Change in OI 450
Bid Price 1.55
Offer Price 2.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11450
3.00 0.20 7.14% 11793.45
Previous Close 2.80
Open 5.65
High 8.60
Low 2.30
Vol 32,55,000
Open Interest (OI) 3,24,225
Change in OI 39,150
Bid Price 2.65
Offer Price 3.05
Bid Quantity 3,675
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE12200
404.80 26.85 7.10% 11391.65
Previous Close 377.95
Open 511.00
High 521.90
Low 363.35
Vol 18,825
Open Interest (OI) 52,125
Change in OI -7,650
Bid Price 402.15
Offer Price 406.30
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE12050
257.10 16.90 7.04% 11539.35
Previous Close 240.20
Open 357.05
High 357.05
Low 219.60
Vol 1,350
Open Interest (OI) 6,825
Change in OI -75
Bid Price 255.85
Offer Price 259.95
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE12100
308.65 17.80 6.12% 11487.80
Previous Close 290.85
Open 410.00
High 428.25
Low 265.00
Vol 45,450
Open Interest (OI) 1,15,950
Change in OI -5,925
Bid Price 305.15
Offer Price 310.00
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE10700
0.90 0.05 5.88% 11795.55
Previous Close 0.85
Open 0.90
High 0.95
Low 0.70
Vol 63,000
Open Interest (OI) 2,24,400
Change in OI -975
Bid Price 0.90
Offer Price 1.00
Bid Quantity 75
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11300
1.85 0.10 5.71% 11794.60
Previous Close 1.75
Open 1.55
High 2.60
Low 1.25
Vol 26,46,680
Open Interest (OI) 12,56,780
Change in OI -1,50,820
Bid Price 1.45
Offer Price 1.75
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11100
1.30 0.05 4.00% 11795.15
Previous Close 1.25
Open 1.60
High 1.60
Low 0.95
Vol 5,37,525
Open Interest (OI) 6,16,500
Change in OI 28,800
Bid Price 1.20
Offer Price 1.40
Bid Quantity 375
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE11400
2.70 0.10 3.85% 11793.75
Previous Close 2.60
Open 4.40
High 5.85
Low 1.85
Vol 82,71,080
Open Interest (OI) 18,81,750
Change in OI 2,01,530
Bid Price 2.60
Offer Price 2.70
Bid Quantity 75
Offer Quantity 8,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE12300
499.85 18.30 3.80% 11296.60
Previous Close 481.55
Open 611.50
High 622.70
Low 466.95
Vol 14,325
Open Interest (OI) 35,025
Change in OI -7,575
Bid Price 503.85
Offer Price 510.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE12500
699.55 25.55 3.79% 11096.90
Previous Close 674.00
Open 809.00
High 821.20
Low 660.00
Vol 1,86,975
Open Interest (OI) 3,20,775
Change in OI -1,42,125
Bid Price 699.40
Offer Price 703.70
Bid Quantity 1,050
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE13000
1199.05 20.40 1.73% 10597.40
Previous Close 1178.65
Open 1315.80
High 1323.50
Low 1156.70
Vol 2,51,625
Open Interest (OI) 3,94,200
Change in OI -1,72,425
Bid Price 1199.15
Offer Price 1206.15
Bid Quantity 1,575
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE12400
594.35 7.20 1.23% 11202.10
Previous Close 587.15
Open 705.35
High 707.75
Low 562.50
Vol 13,275
Open Interest (OI) 14,625
Change in OI -6,450
Bid Price 600.40
Offer Price 605.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE14000
2199.20 24.35 1.12% 9597.25
Previous Close 2174.85
Open 2320.70
High 2324.05
Low 2156.60
Vol 1,96,050
Open Interest (OI) 1,11,075
Change in OI -1,16,400
Bid Price 2198.70
Offer Price 2203.25
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE13500
1699.30 13.45 0.80% 10097.15
Previous Close 1685.85
Open 1816.00
High 1830.00
Low 1656.45
Vol 1,64,100
Open Interest (OI) 3,30,975
Change in OI -88,425
Bid Price 1698.25
Offer Price 1702.30
Bid Quantity 150
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
CE9500
2281.90 0.60 0.03% 9514.55
Previous Close 2281.30
Open 2193.75
High 2317.80
Low 2171.00
Vol 2,55,375
Open Interest (OI) 1,82,925
Change in OI -1,91,175
Bid Price 2279.55
Offer Price 2281.80
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE10150
0.20 0.00 0.00% 11796.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE9700
0.10 0.00 0.00% 11796.35
Previous Close 0.10
Open 1.00
High 1.00
Low 0.05
Vol 18,975
Open Interest (OI) 16,500
Change in OI -8,400
Bid Price 0.10
Offer Price 0.35
Bid Quantity 600
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
CE8600
2460.00 0.00 0.00% 9336.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,525
Change in OI 0
Bid Price 3190.00
Offer Price 3534.80
Bid Quantity 375
Offer Quantity 4,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE8600
63.00 0.00 0.00% 11733.45
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
CE9300
2431.40 0.00 0.00% 9365.05
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 2331.35
Offer Price 2624.85
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE9300
1.00 0.00 0.00% 11795.45
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 0.20
Offer Price 0.75
Bid Quantity 150
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
CE13450
0.30 0.00 0.00% 11796.15
Previous Close 0.30
Open 0.40
High 0.55
Low 0.15
Vol 75,600
Open Interest (OI) 225
Change in OI 150
Bid Price 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
CE12650
0.15 0.00 0.00% 11796.30
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
27-06-2019
OPTIDX
PE12700
890.00 0.00 0.00% 10906.45
Previous Close 890.00
Open 924.50
High 924.50
Low 890.00
Vol 150
Open Interest (OI) 675
Change in OI -75
Bid Price 882.35
Offer Price 915.90
Bid Quantity 75
Offer Quantity

Advancing vs. Declining Stocks

Declining Advancing

NIFTY50's Top Positive Contributors

Company Current Price Contribution
JSW Steel Ltd. 267.05
9.04%
Bharat Petroleum Corporation Ltd. 393.10
8.10%
Reliance Industries Ltd. 1295.85
6.67%
Axis Bank Ltd. 781.65
6.21%
Tata Steel Ltd. 498.00
6.08%

More from Contributors »

NIFTY50's Top Negative Contributors

Company Current Price Contribution
Yes Bank Ltd. 110.05
-4.28%
Bharti Infratel Ltd. 269.80
-2.77%
Asian Paints Ltd. 1363.10
-2.39%
IndusInd Bank Ltd. 1449.65
-2.05%
Tech Mahindra Ltd. 724.35
-1.35%

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 %
19633.52 -0.16%
15925.65 0.03%
12734.19 0.31%
11365.82 0.31%
15253.60 0.72%
4917.03 0.75%
11899.38 0.77%
39434.94 0.80%
25860.92 0.91%

More from Indices »

Company Name Current Price Change %
16214.45 0.17%
27028.45 0.25%
17473.45 0.69%
9632.85 0.72%
11871.90 0.75%
4839.15 0.75%
30847.05 0.80%
11796.45 0.83%

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