NIFTY BANK 46,500 CE traded across 24 sessions from 5 Feb 2024 to 6 Mar 2024, with a life-high of ₹1,700 and a low of ₹243.35. Final close ₹1,468.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Feb 2024 | ₹807.9 | ₹852.1 | ₹700 | ₹708.25 | 2,370 | 585 |
| 6 Feb 2024 | ₹698 | ₹698 | ₹655 | ₹655 | 510 | 1,035 |
| 7 Feb 2024 | ₹759.35 | ₹785.45 | ₹648.6 | ₹725 | 4,770 | 2,415 |
| 8 Feb 2024 | ₹758.6 | ₹825 | ₹366.6 | ₹395 | 15,600 | 4,350 |
| 9 Feb 2024 | ₹360 | ₹589.25 | ₹349.95 | ₹587.75 | 9,150 | 10,215 |
| 12 Feb 2024 | ₹495 | ₹510.4 | ₹282 | ₹343.25 | 18,390 | 9,240 |
| 13 Feb 2024 | ₹360 | ₹595.6 | ₹320.35 | ₹452.55 | 23,460 | 8,985 |
| 14 Feb 2024 | ₹354.9 | ₹789.6 | ₹299.95 | ₹713.5 | 20,355 | 9,930 |
| 15 Feb 2024 | ₹690.9 | ₹820 | ₹527.8 | ₹815 | 47,340 | 13,440 |
| 16 Feb 2024 | ₹805.65 | ₹1,055 | ₹782.4 | ₹822 | 71,265 | 24,795 |
| 19 Feb 2024 | ₹920 | ₹1,045 | ₹780 | ₹891.7 | 1,26,900 | 35,505 |
| 20 Feb 2024 | ₹832.65 | ₹1,235.3 | ₹781.75 | ₹1,232.4 | 78,315 | 33,675 |
| 21 Feb 2024 | ₹1,257.5 | ₹1,335.05 | ₹978.05 | ₹1,002.6 | 49,380 | 15,960 |
| 22 Feb 2024 | ₹1,040.95 | ₹1,106 | ₹784 | ₹998 | 5,09,790 | 54,675 |
| 23 Feb 2024 | ₹1,075.85 | ₹1,253.9 | ₹839 | ₹849.95 | 2,58,240 | 62,835 |
| 26 Feb 2024 | ₹814.8 | ₹932 | ₹690 | ₹697.5 | 7,10,325 | 1,61,625 |
| 27 Feb 2024 | ₹690 | ₹752.7 | ₹565.2 | ₹660 | 25,87,020 | 4,24,290 |
| 28 Feb 2024 | ₹655.6 | ₹719.95 | ₹302 | ₹304.85 | 41,29,125 | 7,66,470 |
| 29 Feb 2024 | ₹304.9 | ₹408.75 | ₹243.35 | ₹365 | 74,96,310 | 10,68,240 |
| 1 Mar 2024 | ₹292 | ₹1,039 | ₹292 | ₹983 | 2,79,47,640 | 9,92,595 |
| 2 Mar 2024 | ₹983 | ₹1,036.25 | ₹905.15 | ₹1,020.15 | 4,29,525 | 8,00,430 |
| 4 Mar 2024 | ₹994.55 | ₹1,095.5 | ₹776.35 | ₹987.65 | 16,69,170 | 6,11,325 |
| 5 Mar 2024 | ₹985 | ₹1,334.7 | ₹779.9 | ₹1,171.8 | 14,17,245 | 5,34,435 |
| 6 Mar 2024 | ₹1,036.9 | ₹1,700 | ₹990 | ₹1,468.35 | 5,48,595 | 3,53,250 |