NIFTY BANK 46,200 CE traded across 23 sessions from 6 Feb 2024 to 6 Mar 2024, with a life-high of ₹2,000 and a low of ₹350. Final close ₹1,768.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Feb 2024 | ₹794.45 | ₹794.45 | ₹794.45 | ₹794.45 | 15 | 480 |
| 7 Feb 2024 | ₹710.65 | ₹842 | ₹710.65 | ₹825.4 | 120 | 555 |
| 8 Feb 2024 | ₹914.9 | ₹914.9 | ₹475 | ₹523 | 195 | 645 |
| 9 Feb 2024 | ₹468.05 | ₹525 | ₹468.05 | ₹525 | 30 | 660 |
| 12 Feb 2024 | ₹666.05 | ₹699.35 | ₹400 | ₹420.9 | 1,215 | 780 |
| 13 Feb 2024 | ₹419 | ₹666 | ₹419 | ₹606.25 | 1,290 | 615 |
| 14 Feb 2024 | ₹410 | ₹989.3 | ₹390.7 | ₹858.6 | 4,860 | 2,535 |
| 15 Feb 2024 | ₹808.4 | ₹996 | ₹665 | ₹991.6 | 42,180 | 3,735 |
| 16 Feb 2024 | ₹992 | ₹1,244.95 | ₹942.55 | ₹1,001.9 | 13,860 | 3,465 |
| 19 Feb 2024 | ₹1,043.05 | ₹1,221 | ₹940 | ₹1,090 | 6,660 | 3,045 |
| 20 Feb 2024 | ₹980.05 | ₹1,440 | ₹980 | ₹1,375.3 | 5,325 | 3,795 |
| 21 Feb 2024 | ₹1,370.5 | ₹1,484.95 | ₹1,289.3 | ₹1,295.6 | 2,415 | 3,495 |
| 22 Feb 2024 | ₹1,240 | ₹1,267 | ₹960.95 | ₹1,203.2 | 17,640 | 8,775 |
| 23 Feb 2024 | ₹1,219.3 | ₹1,477 | ₹1,057.2 | ₹1,092.25 | 6,195 | 8,955 |
| 26 Feb 2024 | ₹1,039.7 | ₹1,124.95 | ₹874.95 | ₹875.2 | 21,570 | 11,070 |
| 27 Feb 2024 | ₹905.1 | ₹949.9 | ₹730.05 | ₹841.6 | 91,365 | 20,340 |
| 28 Feb 2024 | ₹820.6 | ₹920.8 | ₹416.65 | ₹424 | 20,24,775 | 2,22,510 |
| 29 Feb 2024 | ₹449 | ₹577.9 | ₹350 | ₹529.05 | 49,39,305 | 3,97,680 |
| 1 Mar 2024 | ₹499 | ₹1,294.8 | ₹499 | ₹1,230.1 | 27,15,705 | 1,72,500 |
| 2 Mar 2024 | ₹1,199.35 | ₹1,298.95 | ₹1,170.5 | ₹1,275 | 18,330 | 1,66,800 |
| 4 Mar 2024 | ₹1,272.45 | ₹1,358.6 | ₹1,032.55 | ₹1,270.75 | 1,12,185 | 1,47,000 |
| 5 Mar 2024 | ₹1,142.35 | ₹1,621.2 | ₹1,060 | ₹1,479 | 66,450 | 1,29,885 |
| 6 Mar 2024 | ₹1,301.2 | ₹2,000 | ₹1,300 | ₹1,768.95 | 48,165 | 1,15,305 |