NIFTY BANK 47,000 CE traded across 24 sessions from 5 Feb 2024 to 6 Mar 2024, with a life-high of ₹1,212.85 and a low of ₹125.15. Final close ₹965.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Feb 2024 | ₹545.9 | ₹636.9 | ₹493.75 | ₹493.75 | 10,995 | 840 |
| 6 Feb 2024 | ₹515.05 | ₹541.2 | ₹443.5 | ₹496.85 | 2,355 | 1,395 |
| 7 Feb 2024 | ₹525.2 | ₹549.7 | ₹454.7 | ₹513.9 | 690 | 1,575 |
| 8 Feb 2024 | ₹531.05 | ₹587.1 | ₹240 | ₹263.25 | 16,680 | 3,420 |
| 9 Feb 2024 | ₹239.65 | ₹413.4 | ₹239 | ₹390 | 5,190 | 2,565 |
| 12 Feb 2024 | ₹343.4 | ₹378.15 | ₹190 | ₹200.8 | 10,560 | 5,310 |
| 13 Feb 2024 | ₹228.45 | ₹400 | ₹210 | ₹306 | 16,035 | 5,835 |
| 14 Feb 2024 | ₹224.55 | ₹543.05 | ₹196 | ₹476.6 | 28,290 | 9,630 |
| 15 Feb 2024 | ₹435.05 | ₹590.05 | ₹364.2 | ₹580 | 35,895 | 11,760 |
| 16 Feb 2024 | ₹580.05 | ₹773.95 | ₹553 | ₹583.1 | 1,09,680 | 18,255 |
| 19 Feb 2024 | ₹600.05 | ₹755 | ₹540.85 | ₹635 | 89,565 | 28,980 |
| 20 Feb 2024 | ₹630.3 | ₹900 | ₹538.35 | ₹899 | 2,58,225 | 64,995 |
| 21 Feb 2024 | ₹921.5 | ₹992.85 | ₹688.75 | ₹709.3 | 3,42,810 | 85,725 |
| 22 Feb 2024 | ₹700.2 | ₹797.6 | ₹528.55 | ₹705 | 11,00,595 | 2,05,425 |
| 23 Feb 2024 | ₹759.6 | ₹903.8 | ₹558 | ₹560 | 17,19,870 | 3,09,915 |
| 26 Feb 2024 | ₹518.4 | ₹632.8 | ₹433.7 | ₹438.2 | 18,22,080 | 5,53,005 |
| 27 Feb 2024 | ₹436 | ₹482.8 | ₹346.5 | ₹410 | 23,19,075 | 6,55,635 |
| 28 Feb 2024 | ₹412 | ₹446.85 | ₹161.35 | ₹163.15 | 44,44,815 | 10,14,105 |
| 29 Feb 2024 | ₹150 | ₹209.1 | ₹125.15 | ₹171.85 | 59,38,560 | 10,89,540 |
| 1 Mar 2024 | ₹133 | ₹654.85 | ₹132.95 | ₹605 | 6,07,33,545 | 16,06,590 |
| 2 Mar 2024 | ₹606 | ₹645.45 | ₹536.15 | ₹620 | 21,21,645 | 13,73,055 |
| 4 Mar 2024 | ₹620 | ₹682.5 | ₹426.85 | ₹566.25 | 1,62,99,885 | 10,25,070 |
| 5 Mar 2024 | ₹458.05 | ₹861 | ₹380 | ₹702.55 | 1,54,39,995 | 8,21,445 |
| 6 Mar 2024 | ₹600 | ₹1,212.85 | ₹520 | ₹965.95 | 33,37,050 | 3,38,400 |