NIFTY BANK 46,000 CE traded across 23 sessions from 19 Feb 2024 to 20 Mar 2024, with a life-high of ₹2,350 and a low of ₹83.4. Final close ₹310.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Feb 2024 | ₹1,548.65 | ₹1,548.65 | ₹1,528.6 | ₹1,528.6 | 45 | 390 |
| 20 Feb 2024 | ₹1,521.05 | ₹1,815.75 | ₹1,521.05 | ₹1,806.65 | 270 | 390 |
| 21 Feb 2024 | ₹1,893.2 | ₹1,971.05 | ₹1,893.2 | ₹1,967.55 | 270 | 525 |
| 22 Feb 2024 | ₹1,730 | ₹1,730 | ₹1,462.75 | ₹1,630 | 1,005 | 1,080 |
| 23 Feb 2024 | ₹1,754 | ₹1,863.95 | ₹1,748.55 | ₹1,811.3 | 705 | 855 |
| 26 Feb 2024 | ₹1,467 | ₹1,516.05 | ₹1,320.3 | ₹1,516.05 | 75 | 615 |
| 27 Feb 2024 | ₹1,360.85 | ₹1,440.95 | ₹1,309.55 | ₹1,405.55 | 1,290 | 870 |
| 28 Feb 2024 | ₹1,400 | ₹1,420 | ₹960.05 | ₹969.35 | 20,775 | 11,655 |
| 29 Feb 2024 | ₹959.95 | ₹1,160.4 | ₹894.35 | ₹1,117.3 | 21,105 | 4,575 |
| 1 Mar 2024 | ₹1,243.55 | ₹1,840.85 | ₹1,215.85 | ₹1,743.35 | 6,720 | 2,430 |
| 2 Mar 2024 | ₹1,765.1 | ₹1,869.5 | ₹1,765.1 | ₹1,869.5 | 105 | 2,265 |
| 4 Mar 2024 | ₹1,806.25 | ₹1,926.95 | ₹1,666.1 | ₹1,829.5 | 3,420 | 1,815 |
| 5 Mar 2024 | ₹1,769.05 | ₹2,050 | ₹1,650 | ₹1,946.6 | 5,370 | 3,450 |
| 6 Mar 2024 | ₹1,888.45 | ₹2,350 | ₹1,861.9 | ₹2,079.75 | 2,580 | 2,685 |
| 7 Mar 2024 | ₹2,079.75 | ₹2,080.35 | ₹1,954.65 | ₹1,955.85 | 315 | 2,820 |
| 11 Mar 2024 | ₹1,901.95 | ₹1,937.15 | ₹1,467.35 | ₹1,493.25 | 13,410 | 5,265 |
| 12 Mar 2024 | ₹1,530.05 | ₹1,958.25 | ₹1,247.3 | ₹1,496.9 | 39,690 | 11,190 |
| 13 Mar 2024 | ₹1,562.15 | ₹1,643.8 | ₹1,032.4 | ₹1,060.1 | 1,87,590 | 76,575 |
| 14 Mar 2024 | ₹979.95 | ₹1,406.3 | ₹929.15 | ₹979.2 | 8,75,430 | 1,28,820 |
| 15 Mar 2024 | ₹861 | ₹988 | ₹584.15 | ₹692 | 39,05,535 | 1,87,410 |
| 18 Mar 2024 | ₹668 | ₹840 | ₹382.4 | ₹710 | 75,60,930 | 3,02,115 |
| 19 Mar 2024 | ₹648.9 | ₹693 | ₹330 | ₹372.2 | 1,04,46,690 | 4,39,590 |
| 20 Mar 2024 | ₹400.05 | ₹665 | ₹83.4 | ₹310.2 | 11,12,88,855 | 7,18,275 |