Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
11767.75
Change Change %
-162.60 -1.36%

26 Oct, 2020 | 03:59 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11750
83.95 45.30 117.21% 11683.80
Previous Close 38.65
Open 33.35
High 128.90
Low 33.35
Vol 1,91,90,200
Open Interest (OI) 6,73,425
Change in OI 1,75,800
Bid Price 82.90
Offer Price 84.25
Bid Quantity 375
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11700
64.00 34.35 115.85% 11703.75
Previous Close 29.65
Open 30.00
High 101.50
Low 24.00
Vol 4,27,66,600
Open Interest (OI) 26,46,600
Change in OI 3,56,480
Bid Price 63.60
Offer Price 64.00
Bid Quantity 1,050
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11800
107.00 56.60 112.30% 11660.75
Previous Close 50.40
Open 49.75
High 156.90
Low 42.70
Vol 4,39,72,400
Open Interest (OI) 22,86,820
Change in OI -3,29,480
Bid Price 106.05
Offer Price 107.00
Bid Quantity 375
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11600
37.35 19.20 105.79% 11730.40
Previous Close 18.15
Open 14.10
High 61.95
Low 13.85
Vol 3,12,12,900
Open Interest (OI) 25,72,500
Change in OI 2,27,400
Bid Price 35.85
Offer Price 37.35
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11850
134.65 69.00 105.10% 11633.10
Previous Close 65.65
Open 58.35
High 189.90
Low 57.25
Vol 1,30,45,400
Open Interest (OI) 3,22,275
Change in OI -1,37,625
Bid Price 134.65
Offer Price 135.50
Bid Quantity 1,875
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11650
46.05 22.55 95.96% 11721.70
Previous Close 23.50
Open 21.35
High 79.90
Low 18.75
Vol 1,21,06,600
Open Interest (OI) 7,71,375
Change in OI 2,42,625
Bid Price 46.05
Offer Price 49.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11900
164.05 79.80 94.72% 11603.70
Previous Close 84.25
Open 82.85
High 226.85
Low 73.00
Vol 3,03,48,200
Open Interest (OI) 17,93,480
Change in OI -6,28,640
Bid Price 164.10
Offer Price 167.00
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11550
28.00 13.45 92.44% 11739.75
Previous Close 14.55
Open 11.90
High 47.40
Low 11.15
Vol 86,36,700
Open Interest (OI) 4,59,000
Change in OI 1,68,900
Bid Price 27.50
Offer Price 28.00
Bid Quantity 150
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11950
201.00 94.30 88.38% 11566.75
Previous Close 106.70
Open 105.05
High 265.50
Low 100.85
Vol 49,33,420
Open Interest (OI) 3,40,275
Change in OI -1,80,750
Bid Price 199.60
Offer Price 203.00
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12000
242.50 109.00 81.65% 11525.25
Previous Close 133.50
Open 133.00
High 307.85
Low 127.95
Vol 80,93,850
Open Interest (OI) 10,19,250
Change in OI -3,61,050
Bid Price 241.00
Offer Price 243.00
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11500
20.85 9.25 79.74% 11746.90
Previous Close 11.60
Open 9.10
High 35.80
Low 9.00
Vol 2,68,76,200
Open Interest (OI) 31,30,420
Change in OI 1,38,970
Bid Price 20.50
Offer Price 20.95
Bid Quantity 300
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12050
282.45 117.50 71.23% 11485.30
Previous Close 164.95
Open 187.30
High 350.30
Low 176.85
Vol 4,03,725
Open Interest (OI) 30,750
Change in OI -6,600
Bid Price 282.55
Offer Price 286.30
Bid Quantity 375
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13200
1.65 0.65 65.00% 11766.10
Previous Close 1.00
Open 1.00
High 1.85
Low 0.60
Vol 4,42,050
Open Interest (OI) 84,900
Change in OI 53,775
Bid Price 1.25
Offer Price 1.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12100
329.00 129.15 64.62% 11438.75
Previous Close 199.85
Open 201.70
High 396.10
Low 201.70
Vol 7,65,225
Open Interest (OI) 1,79,700
Change in OI -22,500
Bid Price 327.70
Offer Price 331.20
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13450
1.20 0.45 60.00% 11766.55
Previous Close 0.75
Open 3.00
High 3.00
Low 0.45
Vol 2,55,225
Open Interest (OI) 58,200
Change in OI 32,775
Bid Price 1.20
Offer Price 1.45
Bid Quantity 4,875
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13100
1.60 0.60 60.00% 11766.15
Previous Close 1.00
Open 0.40
High 1.70
Low 0.35
Vol 2,78,325
Open Interest (OI) 1,07,625
Change in OI 20,925
Bid Price 1.45
Offer Price 1.65
Bid Quantity 1,575
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12150
377.00 140.20 59.21% 11390.75
Previous Close 236.80
Open 263.45
High 433.30
Low 256.55
Vol 32,400
Open Interest (OI) 14,850
Change in OI -3,300
Bid Price 370.85
Offer Price 380.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13400
1.35 0.50 58.82% 11766.40
Previous Close 0.85
Open 0.60
High 1.50
Low 0.50
Vol 1,90,275
Open Interest (OI) 1,13,775
Change in OI 31,125
Bid Price 1.35
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13300
1.40 0.50 55.56% 11766.35
Previous Close 0.90
Open 1.05
High 1.45
Low 0.50
Vol 1,60,050
Open Interest (OI) 58,575
Change in OI 40,650
Bid Price 1.15
Offer Price 1.40
Bid Quantity 900
Offer Quantity 3,225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12200
423.15 144.15 51.67% 11344.60
Previous Close 279.00
Open 281.15
High 493.00
Low 281.10
Vol 2,74,425
Open Interest (OI) 89,700
Change in OI -15,975
Bid Price 423.00
Offer Price 426.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13150
1.50 0.50 50.00% 11766.25
Previous Close 1.00
Open 1.05
High 1.65
Low 0.60
Vol 10,575
Open Interest (OI) 19,800
Change in OI 3,600
Bid Price 1.10
Offer Price 1.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13350
1.50 0.50 50.00% 11766.25
Previous Close 1.00
Open 1.40
High 1.50
Low 0.55
Vol 4,350
Open Interest (OI) 5,400
Change in OI 2,400
Bid Price 1.10
Offer Price 1.90
Bid Quantity 75
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12250
466.30 144.25 44.79% 11301.45
Previous Close 322.05
Open 367.00
High 525.00
Low 353.05
Vol 2,550
Open Interest (OI) 4,275
Change in OI 225
Bid Price 467.60
Offer Price 481.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9650
1.00 0.30 42.86% 11766.75
Previous Close 0.70
Open 2.35
High 2.35
Low 0.50
Vol 675
Open Interest (OI) 1,350
Change in OI 0
Bid Price 0.60
Offer Price 1.30
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12300
519.50 148.15 39.89% 11248.25
Previous Close 371.35
Open 399.00
High 594.60
Low 395.00
Vol 44,700
Open Interest (OI) 71,100
Change in OI -6,300
Bid Price 512.95
Offer Price 541.35
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11450
13.00 3.70 39.78% 11754.75
Previous Close 9.30
Open 8.00
High 26.75
Low 7.30
Vol 43,21,950
Open Interest (OI) 4,66,650
Change in OI 1,73,775
Bid Price 12.50
Offer Price 14.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11400
11.00 3.05 38.36% 11756.75
Previous Close 7.95
Open 6.90
High 19.90
Low 5.55
Vol 1,31,70,400
Open Interest (OI) 17,87,320
Change in OI 3,35,540
Bid Price 11.00
Offer Price 11.35
Bid Quantity 5,700
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13000
1.70 0.45 36.00% 11766.05
Previous Close 1.25
Open 1.00
High 1.85
Low 0.75
Vol 41,30,480
Open Interest (OI) 16,91,400
Change in OI 2,47,500
Bid Price 1.70
Offer Price 1.75
Bid Quantity 3,750
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12350
567.00 148.95 35.63% 11200.75
Previous Close 418.05
Open 455.45
High 567.00
Low 454.75
Vol 1,575
Open Interest (OI) 825
Change in OI 75
Bid Price 564.20
Offer Price 575.60
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13050
1.55 0.40 34.78% 11766.20
Previous Close 1.15
Open 0.70
High 1.65
Low 0.60
Vol 8,925
Open Interest (OI) 5,625
Change in OI 375
Bid Price 1.15
Offer Price 1.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12400
620.20 156.50 33.75% 11147.55
Previous Close 463.70
Open 476.95
High 684.65
Low 476.95
Vol 8,250
Open Interest (OI) 22,425
Change in OI -525
Bid Price 603.95
Offer Price 623.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12600
858.80 212.80 32.94% 10908.95
Previous Close 646.00
Open 700.75
High 880.00
Low 700.75
Vol 975
Open Interest (OI) 13,350
Change in OI -225
Bid Price 812.30
Offer Price 826.55
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12900
1.75 0.40 29.63% 11766.00
Previous Close 1.35
Open 1.45
High 1.90
Low 0.80
Vol 14,83,580
Open Interest (OI) 3,23,625
Change in OI -2,49,000
Bid Price 1.60
Offer Price 1.90
Bid Quantity 1,725
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12500
719.15 152.45 26.90% 11048.60
Previous Close 566.70
Open 598.05
High 786.70
Low 594.15
Vol 1,22,400
Open Interest (OI) 1,86,300
Change in OI -9,450
Bid Price 718.25
Offer Price 721.75
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12950
1.70 0.35 25.93% 11766.05
Previous Close 1.35
Open 1.35
High 1.75
Low 0.60
Vol 1,81,350
Open Interest (OI) 23,550
Change in OI 5,400
Bid Price 1.70
Offer Price 2.00
Bid Quantity 6,375
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12750
2.00 0.40 25.00% 11765.75
Previous Close 1.60
Open 1.35
High 2.15
Low 0.90
Vol 39,300
Open Interest (OI) 12,750
Change in OI -8,625
Bid Price 1.95
Offer Price 2.00
Bid Quantity 375
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12800
1.90 0.35 22.58% 11765.85
Previous Close 1.55
Open 1.55
High 2.10
Low 1.05
Vol 16,69,200
Open Interest (OI) 9,53,700
Change in OI -17,775
Bid Price 1.80
Offer Price 1.90
Bid Quantity 8,925
Offer Quantity 3,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12700
933.90 156.35 20.11% 10833.85
Previous Close 777.55
Open 800.60
High 942.65
Low 800.60
Vol 375
Open Interest (OI) 4,275
Change in OI -75
Bid Price 911.90
Offer Price 930.20
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13250
1.20 0.20 20.00% 11766.55
Previous Close 1.00
Open 0.95
High 1.60
Low 0.75
Vol 81,375
Open Interest (OI) 15,300
Change in OI 1,350
Bid Price 1.25

Advancing vs. Declining Stocks

Declining Advancing

NIFTY50's Top Positive Contributors

Company Current Price Contribution
Kotak Mahindra Bank Ltd. 1416.90
3.74%
IndusInd Bank Ltd. 616.65
2.13%
Power Grid Corporation Of India Ltd. 172.05
1.71%
Larsen Toubro Ltd. 951.75
1.70%
Hindustan Unilever Ltd. 2166.75
1.63%

More from Contributors »

NIFTY50's Top Negative Contributors

Company Current Price Contribution
Hero MotoCorp Ltd. 2897.95
-10.47%
Bajaj Auto Ltd. 2895.15
-9.28%
Hindalco Industries Ltd. 172.40
-8.26%
Zee Entertainment Enterprises Ltd. 176.70
-7.53%
Mahindra Mahindra Ltd. 597.15
-6.85%

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 %
24448.16 -1.51%
11827.38 -1.38%
4946.76 -1.38%
19369.04 -1.37%
15330.08 -1.35%
40145.50 -1.33%
21577.40 -0.74%
14119.18 -0.19%
11056.74 0.11%

More from Indices »

Company Name Current Price Change %
4650.50 -2.25%
17009.85 -1.71%
24075.45 -1.65%
11767.75 -1.36%
11842.70 -1.36%
9647.65 -1.36%
27062.40 -1.35%
21265.70 -1.20%

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