NIFTY BANK 46,000 CE traded across 24 sessions from 5 Feb 2024 to 6 Mar 2024, with a life-high of ₹2,209.5 and a low of ₹416.1. Final close ₹1,969.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Feb 2024 | ₹1,045 | ₹1,113.45 | ₹944.25 | ₹997.55 | 600 | 615 |
| 6 Feb 2024 | ₹950 | ₹950 | ₹840.1 | ₹920 | 1,260 | 1,635 |
| 7 Feb 2024 | ₹990 | ₹1,065.65 | ₹880.75 | ₹970 | 8,250 | 5,535 |
| 8 Feb 2024 | ₹1,012.05 | ₹1,113.2 | ₹523 | ₹579.2 | 21,030 | 9,405 |
| 9 Feb 2024 | ₹531.5 | ₹841.05 | ₹496.15 | ₹820 | 20,145 | 5,310 |
| 12 Feb 2024 | ₹820 | ₹820 | ₹416.1 | ₹485.35 | 15,555 | 8,385 |
| 13 Feb 2024 | ₹485.55 | ₹831.55 | ₹461.15 | ₹661.15 | 17,535 | 7,680 |
| 14 Feb 2024 | ₹521 | ₹1,062.5 | ₹447 | ₹958 | 24,345 | 11,340 |
| 15 Feb 2024 | ₹947.15 | ₹1,115 | ₹748 | ₹1,110 | 1,67,775 | 22,410 |
| 16 Feb 2024 | ₹1,138 | ₹1,383 | ₹1,054.05 | ₹1,121.2 | 59,145 | 20,370 |
| 19 Feb 2024 | ₹1,180 | ₹1,376.65 | ₹1,073.45 | ₹1,222.6 | 23,460 | 18,630 |
| 20 Feb 2024 | ₹1,136.4 | ₹1,600 | ₹1,110 | ₹1,590.65 | 19,905 | 15,195 |
| 21 Feb 2024 | ₹1,632.25 | ₹1,713.65 | ₹1,326.2 | ₹1,338.05 | 20,145 | 12,675 |
| 22 Feb 2024 | ₹1,384.95 | ₹1,452.85 | ₹1,095 | ₹1,357 | 64,560 | 17,295 |
| 23 Feb 2024 | ₹1,450.4 | ₹1,655 | ₹1,188.1 | ₹1,193.5 | 38,520 | 22,245 |
| 26 Feb 2024 | ₹1,133.95 | ₹1,287 | ₹1,020 | ₹1,020 | 68,145 | 24,900 |
| 27 Feb 2024 | ₹1,004.2 | ₹1,096.7 | ₹855 | ₹975.1 | 1,72,830 | 43,635 |
| 28 Feb 2024 | ₹976.3 | ₹1,067.05 | ₹510.05 | ₹512 | 31,49,355 | 6,40,980 |
| 29 Feb 2024 | ₹515.85 | ₹705 | ₹431.15 | ₹650 | 1,06,64,715 | 9,31,185 |
| 1 Mar 2024 | ₹664.95 | ₹1,475.7 | ₹648 | ₹1,420 | 39,82,170 | 6,36,855 |
| 2 Mar 2024 | ₹1,474.95 | ₹1,482.5 | ₹1,342.9 | ₹1,465 | 99,930 | 4,96,920 |
| 4 Mar 2024 | ₹1,450 | ₹1,558.35 | ₹1,208.15 | ₹1,456 | 3,96,960 | 4,60,545 |
| 5 Mar 2024 | ₹1,450.65 | ₹1,827.05 | ₹1,246 | ₹1,666.05 | 3,01,485 | 4,01,730 |
| 6 Mar 2024 | ₹1,515.35 | ₹2,209.5 | ₹1,481.85 | ₹1,969.15 | 2,55,030 | 3,04,215 |