NIFTY BANK 47,800 CE traded across 22 sessions from 6 Feb 2024 to 6 Mar 2024, with a life-high of ₹552.75 and a low of ₹30.65. Final close ₹165.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Feb 2024 | ₹280.9 | ₹280.9 | ₹280.9 | ₹280.9 | 15 | 0 |
| 7 Feb 2024 | ₹280.85 | ₹280.85 | ₹229.8 | ₹229.8 | 150 | 90 |
| 8 Feb 2024 | ₹238.4 | ₹238.4 | ₹238.4 | ₹238.4 | 15 | 15 |
| 9 Feb 2024 | ₹101.6 | ₹101.6 | ₹101.6 | ₹101.6 | 15 | 30 |
| 13 Feb 2024 | ₹101.6 | ₹101.6 | ₹101.6 | ₹101.6 | 15 | 30 |
| 14 Feb 2024 | ₹128.2 | ₹197.8 | ₹128.2 | ₹197.8 | 45 | 60 |
| 15 Feb 2024 | ₹202.7 | ₹252.35 | ₹202.7 | ₹252.35 | 390 | 255 |
| 16 Feb 2024 | ₹334.9 | ₹426.8 | ₹302.95 | ₹304.45 | 1,815 | 960 |
| 19 Feb 2024 | ₹319.55 | ₹404.05 | ₹271 | ₹327.15 | 8,670 | 1,665 |
| 20 Feb 2024 | ₹278.3 | ₹491.45 | ₹278.3 | ₹487.8 | 20,655 | 2,490 |
| 21 Feb 2024 | ₹490.65 | ₹552.75 | ₹340.45 | ₹351.35 | 24,765 | 5,205 |
| 22 Feb 2024 | ₹363.6 | ₹410.2 | ₹249.3 | ₹345 | 1,07,205 | 12,135 |
| 23 Feb 2024 | ₹379 | ₹466.45 | ₹250.65 | ₹251.15 | 1,24,335 | 22,215 |
| 26 Feb 2024 | ₹264.55 | ₹291.3 | ₹176 | ₹178.05 | 1,52,490 | 38,565 |
| 27 Feb 2024 | ₹175 | ₹200 | ₹137.25 | ₹160 | 2,35,560 | 47,205 |
| 28 Feb 2024 | ₹170 | ₹170 | ₹56.45 | ₹65.95 | 9,51,795 | 1,28,310 |
| 29 Feb 2024 | ₹60 | ₹65.4 | ₹32.2 | ₹36.4 | 18,14,760 | 3,50,580 |
| 1 Mar 2024 | ₹30.95 | ₹224.15 | ₹30.65 | ₹192.5 | 1,69,01,790 | 6,42,345 |
| 2 Mar 2024 | ₹180.1 | ₹223.95 | ₹168.2 | ₹185.45 | 33,16,185 | 6,79,440 |
| 4 Mar 2024 | ₹160.15 | ₹227.25 | ₹95.4 | ₹131.25 | 3,07,06,905 | 7,46,355 |
| 5 Mar 2024 | ₹88.65 | ₹233.95 | ₹47.3 | ₹120 | 7,63,10,295 | 15,13,770 |
| 6 Mar 2024 | ₹97 | ₹483.75 | ₹48.75 | ₹165.55 | 11,46,62,100 | 8,46,825 |