NIFTY BANK 45,000 CE traded across 22 sessions from 26 Feb 2024 to 27 Mar 2024, with a life-high of ₹3,423 and a low of ₹1,156.15. Final close ₹1,789.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Feb 2024 | ₹2,363.2 | ₹2,560 | ₹2,280 | ₹2,280 | 15,030 | 45,540 |
| 27 Feb 2024 | ₹2,285.05 | ₹2,375 | ₹2,101.2 | ₹2,253.6 | 14,310 | 48,075 |
| 28 Feb 2024 | ₹2,300.95 | ₹2,367.25 | ₹1,713.9 | ₹1,713.9 | 76,335 | 67,365 |
| 29 Feb 2024 | ₹1,731.45 | ₹2,045.85 | ₹1,621 | ₹2,000 | 1,05,435 | 78,630 |
| 1 Mar 2024 | ₹1,891.3 | ₹2,819.55 | ₹1,891.3 | ₹2,748.65 | 31,275 | 69,870 |
| 2 Mar 2024 | ₹2,752.8 | ₹2,849.6 | ₹2,700.3 | ₹2,844 | 1,515 | 69,270 |
| 4 Mar 2024 | ₹2,844 | ₹2,923 | ₹2,603.65 | ₹2,823.1 | 13,590 | 66,855 |
| 5 Mar 2024 | ₹2,673 | ₹3,125 | ₹2,648 | ₹2,990.25 | 16,290 | 67,140 |
| 6 Mar 2024 | ₹2,888.4 | ₹3,423 | ₹2,855 | ₹3,159.5 | 20,100 | 66,675 |
| 7 Mar 2024 | ₹3,180 | ₹3,210 | ₹2,951.15 | ₹2,951.15 | 3,900 | 66,045 |
| 11 Mar 2024 | ₹2,892 | ₹2,940 | ₹2,500 | ₹2,559.6 | 11,295 | 64,245 |
| 12 Mar 2024 | ₹2,560 | ₹3,042 | ₹2,285 | ₹2,581.85 | 9,780 | 63,900 |
| 13 Mar 2024 | ₹2,662.6 | ₹2,711.55 | ₹2,100 | ₹2,110.4 | 20,190 | 61,020 |
| 14 Mar 2024 | ₹2,091.25 | ₹2,501 | ₹1,950 | ₹2,084.65 | 20,535 | 60,705 |
| 15 Mar 2024 | ₹2,001 | ₹2,066.25 | ₹1,620 | ₹1,785.15 | 24,960 | 62,025 |
| 18 Mar 2024 | ₹1,730.45 | ₹1,950 | ₹1,400 | ₹1,848.95 | 30,045 | 61,965 |
| 19 Mar 2024 | ₹1,730.45 | ₹1,828.8 | ₹1,475 | ₹1,516.65 | 21,855 | 62,190 |
| 20 Mar 2024 | ₹1,600 | ₹1,812.6 | ₹1,156.15 | ₹1,518.75 | 1,26,585 | 73,725 |
| 21 Mar 2024 | ₹1,852 | ₹2,150 | ₹1,670 | ₹1,822.85 | 55,170 | 62,685 |
| 22 Mar 2024 | ₹1,721.25 | ₹2,070.25 | ₹1,650 | ₹1,934.9 | 35,160 | 59,700 |
| 26 Mar 2024 | ₹1,811.3 | ₹1,875.4 | ₹1,650 | ₹1,727.1 | 28,725 | 58,050 |
| 27 Mar 2024 | ₹1,724.95 | ₹1,960 | ₹1,700 | ₹1,789.3 | 78,795 | 42,375 |