NIFTY BANK 46,200 CE traded across 22 sessions from 26 Feb 2024 to 27 Mar 2024, with a life-high of ₹2,301.95 and a low of ₹395.2. Final close ₹585.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Feb 2024 | ₹1,567.7 | ₹1,603.55 | ₹1,415.75 | ₹1,415.75 | 225 | 4,020 |
| 27 Feb 2024 | ₹1,337 | ₹1,511 | ₹1,303.65 | ₹1,392.7 | 3,165 | 3,810 |
| 28 Feb 2024 | ₹1,381 | ₹1,426 | ₹990 | ₹1,003.15 | 48,870 | 15,330 |
| 29 Feb 2024 | ₹1,003.95 | ₹1,191.5 | ₹924.85 | ₹1,158.15 | 95,085 | 17,670 |
| 1 Mar 2024 | ₹1,079.9 | ₹1,817.7 | ₹1,079.9 | ₹1,772.25 | 29,475 | 12,135 |
| 2 Mar 2024 | ₹1,787.05 | ₹1,851.75 | ₹1,772.3 | ₹1,851.75 | 105 | 12,060 |
| 4 Mar 2024 | ₹1,800 | ₹1,909 | ₹1,655.6 | ₹1,797.35 | 4,305 | 11,220 |
| 5 Mar 2024 | ₹1,780.7 | ₹2,044.75 | ₹1,658.55 | ₹1,960.25 | 3,150 | 10,230 |
| 6 Mar 2024 | ₹1,800 | ₹2,301.95 | ₹1,800 | ₹2,073.65 | 3,930 | 10,860 |
| 7 Mar 2024 | ₹2,114.9 | ₹2,178.4 | ₹1,883.5 | ₹1,890 | 5,055 | 9,690 |
| 11 Mar 2024 | ₹1,811.85 | ₹1,862.7 | ₹1,500 | ₹1,522.9 | 1,980 | 9,495 |
| 12 Mar 2024 | ₹1,500 | ₹1,933.55 | ₹1,289.55 | ₹1,529.85 | 3,225 | 9,045 |
| 13 Mar 2024 | ₹1,500 | ₹1,515 | ₹1,141 | ₹1,163.9 | 6,210 | 10,515 |
| 14 Mar 2024 | ₹1,097.95 | ₹1,450.35 | ₹1,035 | ₹1,109.9 | 5,850 | 11,790 |
| 15 Mar 2024 | ₹1,036.05 | ₹1,069.95 | ₹760 | ₹858.75 | 64,680 | 15,825 |
| 18 Mar 2024 | ₹819.3 | ₹968.75 | ₹586.75 | ₹869.1 | 2,41,065 | 23,220 |
| 19 Mar 2024 | ₹767.9 | ₹860.05 | ₹580 | ₹609.95 | 2,45,790 | 40,815 |
| 20 Mar 2024 | ₹594.65 | ₹795.35 | ₹395.2 | ₹569.25 | 32,13,390 | 1,59,855 |
| 21 Mar 2024 | ₹775 | ₹1,053.75 | ₹660.8 | ₹740.8 | 7,82,880 | 1,05,570 |
| 22 Mar 2024 | ₹700 | ₹937.05 | ₹606 | ₹798 | 5,40,870 | 85,005 |
| 26 Mar 2024 | ₹680.95 | ₹752.45 | ₹504 | ₹564.6 | 13,65,525 | 80,355 |
| 27 Mar 2024 | ₹544.55 | ₹765 | ₹499.2 | ₹585.6 | 21,61,800 | 37,245 |