NIFTY BANK 40,000 CE traded across 22 sessions from 26 Feb 2024 to 27 Mar 2024, with a life-high of ₹8,314.2 and a low of ₹6,022.1. Final close ₹6,801.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Feb 2024 | ₹7,100 | ₹7,150 | ₹6,872.05 | ₹6,895.5 | 2,295 | 15,090 |
| 27 Feb 2024 | ₹6,900 | ₹6,981 | ₹6,699.95 | ₹6,822.65 | 8,295 | 22,815 |
| 28 Feb 2024 | ₹6,995.4 | ₹7,000 | ₹6,118.6 | ₹6,118.6 | 3,825 | 24,240 |
| 29 Feb 2024 | ₹6,246.65 | ₹6,647.55 | ₹6,022.1 | ₹6,584.95 | 10,575 | 32,760 |
| 1 Mar 2024 | ₹6,665.2 | ₹7,577.9 | ₹6,665.2 | ₹7,490 | 2,865 | 34,830 |
| 2 Mar 2024 | ₹7,633.05 | ₹7,662.15 | ₹7,535.5 | ₹7,662.15 | 225 | 34,950 |
| 4 Mar 2024 | ₹7,712.2 | ₹7,712.2 | ₹7,499.35 | ₹7,660 | 930 | 34,965 |
| 5 Mar 2024 | ₹7,480 | ₹7,976.1 | ₹7,480 | ₹7,858.25 | 1,500 | 35,295 |
| 6 Mar 2024 | ₹8,243.75 | ₹8,314.2 | ₹8,027.95 | ₹8,027.95 | 2,160 | 34,935 |
| 7 Mar 2024 | ₹8,000 | ₹8,128.25 | ₹7,864 | ₹7,901 | 2,070 | 33,195 |
| 11 Mar 2024 | ₹7,900 | ₹7,900 | ₹7,400 | ₹7,429.25 | 870 | 32,970 |
| 12 Mar 2024 | ₹7,606.5 | ₹7,987 | ₹7,218.7 | ₹7,474.9 | 1,710 | 33,435 |
| 13 Mar 2024 | ₹7,422.05 | ₹7,594.45 | ₹6,995.5 | ₹7,020 | 2,565 | 32,310 |
| 14 Mar 2024 | ₹6,899.95 | ₹7,400 | ₹6,800 | ₹6,968.7 | 2,730 | 33,375 |
| 15 Mar 2024 | ₹6,927.15 | ₹6,930 | ₹6,494 | ₹6,645.45 | 1,740 | 32,835 |
| 18 Mar 2024 | ₹6,600 | ₹6,809 | ₹6,276 | ₹6,745 | 2,205 | 31,545 |
| 19 Mar 2024 | ₹6,700 | ₹6,736.45 | ₹6,393.2 | ₹6,393.2 | 2,325 | 30,525 |
| 20 Mar 2024 | ₹6,570 | ₹6,650 | ₹6,052.7 | ₹6,415.55 | 4,050 | 27,225 |
| 21 Mar 2024 | ₹6,800 | ₹7,110.8 | ₹6,777.4 | ₹6,797.4 | 255 | 27,075 |
| 22 Mar 2024 | ₹6,720.2 | ₹7,017.55 | ₹6,631 | ₹6,914.8 | 3,585 | 24,510 |
| 26 Mar 2024 | ₹6,800.05 | ₹6,832.95 | ₹6,645.25 | ₹6,723.9 | 14,130 | 12,345 |
| 27 Mar 2024 | ₹6,757.5 | ₹6,990 | ₹6,708.55 | ₹6,801.05 | 9,180 | 5,955 |