NIFTY BANK 43,000 CE traded across 22 sessions from 26 Feb 2024 to 27 Mar 2024, with a life-high of ₹5,270 and a low of ₹3,011.35. Final close ₹3,800.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Feb 2024 | ₹4,200 | ₹4,246.95 | ₹4,024 | ₹4,056.4 | 1,215 | 5,625 |
| 27 Feb 2024 | ₹4,025 | ₹4,110 | ₹3,840 | ₹3,987.25 | 3,105 | 8,325 |
| 28 Feb 2024 | ₹4,000 | ₹4,094.25 | ₹3,306.6 | ₹3,306.6 | 4,545 | 10,620 |
| 29 Feb 2024 | ₹3,350 | ₹3,754.95 | ₹3,185.4 | ₹3,700 | 8,415 | 15,360 |
| 1 Mar 2024 | ₹3,799.95 | ₹4,650 | ₹3,799.95 | ₹4,553.1 | 2,865 | 15,930 |
| 2 Mar 2024 | ₹4,579.45 | ₹4,579.45 | ₹4,553.55 | ₹4,557.15 | 75 | 15,915 |
| 4 Mar 2024 | ₹4,680 | ₹4,769.85 | ₹4,498.95 | ₹4,700 | 1,710 | 16,470 |
| 5 Mar 2024 | ₹4,500 | ₹5,000 | ₹4,500 | ₹4,887 | 300 | 16,440 |
| 6 Mar 2024 | ₹4,831.1 | ₹5,270 | ₹4,831.1 | ₹5,099.35 | 885 | 16,710 |
| 7 Mar 2024 | ₹5,094.35 | ₹5,106.85 | ₹4,920 | ₹4,922.6 | 585 | 16,365 |
| 11 Mar 2024 | ₹4,860 | ₹4,860 | ₹4,451 | ₹4,451 | 465 | 16,140 |
| 12 Mar 2024 | ₹4,200 | ₹4,617.4 | ₹4,200 | ₹4,617.4 | 165 | 16,125 |
| 13 Mar 2024 | ₹4,483.65 | ₹4,500 | ₹4,000 | ₹4,000 | 1,200 | 16,050 |
| 14 Mar 2024 | ₹4,011.75 | ₹4,400 | ₹3,939.5 | ₹3,950 | 780 | 16,125 |
| 15 Mar 2024 | ₹3,950 | ₹3,950 | ₹3,500 | ₹3,666.05 | 2,220 | 15,810 |
| 18 Mar 2024 | ₹3,700 | ₹3,885 | ₹3,335.85 | ₹3,768.65 | 2,505 | 16,140 |
| 19 Mar 2024 | ₹3,613.45 | ₹3,676 | ₹3,400 | ₹3,426.85 | 1,635 | 15,045 |
| 20 Mar 2024 | ₹3,599.95 | ₹3,725 | ₹3,011.35 | ₹3,435 | 4,560 | 14,715 |
| 21 Mar 2024 | ₹3,815.45 | ₹4,100 | ₹3,661 | ₹3,785 | 1,200 | 14,640 |
| 22 Mar 2024 | ₹3,714.7 | ₹4,036.3 | ₹3,679.55 | ₹3,915.55 | 4,215 | 11,640 |
| 26 Mar 2024 | ₹3,923.8 | ₹3,923.8 | ₹3,650 | ₹3,721.2 | 5,820 | 7,770 |
| 27 Mar 2024 | ₹3,720 | ₹3,946.15 | ₹3,710.2 | ₹3,800.05 | 4,725 | 5,655 |