NIFTY BANK 46,500 CE traded across 23 sessions from 12 Feb 2024 to 13 Mar 2024, with a life-high of ₹1,781.25 and a low of ₹339.2. Final close ₹481.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Feb 2024 | ₹646.15 | ₹646.15 | ₹499.05 | ₹524.9 | 105 | 15 |
| 13 Feb 2024 | ₹566.45 | ₹566.45 | ₹508.7 | ₹508.75 | 105 | 165 |
| 14 Feb 2024 | ₹480 | ₹921.45 | ₹480 | ₹800 | 225 | 120 |
| 15 Feb 2024 | ₹800 | ₹972 | ₹690 | ₹951.55 | 3,645 | 2,190 |
| 16 Feb 2024 | ₹1,016.85 | ₹1,200 | ₹938.25 | ₹1,011.5 | 3,510 | 2,835 |
| 19 Feb 2024 | ₹1,029 | ₹1,201 | ₹980.3 | ₹1,076.3 | 2,460 | 3,105 |
| 20 Feb 2024 | ₹1,000 | ₹1,393.5 | ₹985.2 | ₹1,393.5 | 3,120 | 3,225 |
| 21 Feb 2024 | ₹1,420.5 | ₹1,500 | ₹1,193.9 | ₹1,193.9 | 2,940 | 4,680 |
| 22 Feb 2024 | ₹1,195.25 | ₹1,283.15 | ₹975 | ₹1,206.05 | 27,285 | 5,355 |
| 23 Feb 2024 | ₹1,238.05 | ₹1,445 | ₹1,052.6 | ₹1,052.6 | 5,520 | 5,505 |
| 26 Feb 2024 | ₹1,055.2 | ₹1,150 | ₹910.5 | ₹923.55 | 26,940 | 9,345 |
| 27 Feb 2024 | ₹905.05 | ₹970 | ₹790 | ₹885.75 | 1,42,440 | 28,995 |
| 28 Feb 2024 | ₹912.65 | ₹950 | ₹496.65 | ₹496.65 | 2,76,495 | 62,055 |
| 29 Feb 2024 | ₹496.65 | ₹659.55 | ₹464.1 | ₹618 | 2,40,135 | 70,080 |
| 1 Mar 2024 | ₹551.35 | ₹1,257.75 | ₹551.35 | ₹1,214.55 | 4,38,090 | 1,06,200 |
| 2 Mar 2024 | ₹1,221 | ₹1,263.35 | ₹1,156.8 | ₹1,255.45 | 19,365 | 1,04,730 |
| 4 Mar 2024 | ₹1,255.45 | ₹1,315.2 | ₹1,043.45 | ₹1,213 | 87,195 | 1,05,660 |
| 5 Mar 2024 | ₹1,131.95 | ₹1,481.2 | ₹1,040 | ₹1,342.75 | 77,985 | 1,02,285 |
| 6 Mar 2024 | ₹1,232.95 | ₹1,781.25 | ₹1,199.45 | ₹1,513.55 | 2,33,445 | 1,43,235 |
| 7 Mar 2024 | ₹1,550.05 | ₹1,590 | ₹1,279.7 | ₹1,285 | 61,050 | 1,28,940 |
| 11 Mar 2024 | ₹1,326.65 | ₹1,326.65 | ₹784.5 | ₹825 | 3,87,660 | 1,46,445 |
| 12 Mar 2024 | ₹844.95 | ₹1,375 | ₹567.95 | ₹837.5 | 12,70,620 | 1,76,925 |
| 13 Mar 2024 | ₹816.55 | ₹998 | ₹339.2 | ₹481.3 | 42,61,305 | 1,14,495 |