NIFTY BANK 46,300 CE traded across 22 sessions from 26 Feb 2024 to 27 Mar 2024, with a life-high of ₹2,214.6 and a low of ₹353.9. Final close ₹487.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Feb 2024 | ₹1,465.05 | ₹1,576.25 | ₹1,355.5 | ₹1,355.5 | 46,035 | 35,655 |
| 27 Feb 2024 | ₹1,353.35 | ₹1,449.05 | ₹1,237.95 | ₹1,337.45 | 30,330 | 45,615 |
| 28 Feb 2024 | ₹1,344.1 | ₹1,405.1 | ₹942.45 | ₹942.45 | 1,35,465 | 52,290 |
| 29 Feb 2024 | ₹926.5 | ₹1,130 | ₹873 | ₹1,098.5 | 1,15,950 | 24,090 |
| 1 Mar 2024 | ₹1,098 | ₹1,750 | ₹1,098 | ₹1,704.4 | 43,920 | 11,325 |
| 2 Mar 2024 | ₹1,704.35 | ₹1,789.7 | ₹1,585.45 | ₹1,783.3 | 990 | 10,860 |
| 4 Mar 2024 | ₹1,768.65 | ₹1,830 | ₹1,587.8 | ₹1,740.95 | 2,055 | 10,395 |
| 5 Mar 2024 | ₹1,633.75 | ₹1,986.25 | ₹1,594.8 | ₹1,850.55 | 2,205 | 9,360 |
| 6 Mar 2024 | ₹1,676.9 | ₹2,214.6 | ₹1,676.9 | ₹1,987.7 | 4,170 | 9,345 |
| 7 Mar 2024 | ₹2,074.75 | ₹2,089.65 | ₹1,816.85 | ₹1,816.85 | 1,170 | 8,505 |
| 11 Mar 2024 | ₹1,820.95 | ₹1,820.95 | ₹1,415 | ₹1,461.65 | 1,935 | 8,040 |
| 12 Mar 2024 | ₹1,782 | ₹1,790 | ₹1,230 | ₹1,450 | 1,050 | 7,305 |
| 13 Mar 2024 | ₹1,449.95 | ₹1,455 | ₹1,054.5 | ₹1,082.95 | 9,360 | 7,905 |
| 14 Mar 2024 | ₹1,028.15 | ₹1,360.7 | ₹961.75 | ₹1,033.35 | 15,000 | 8,940 |
| 15 Mar 2024 | ₹938.75 | ₹1,022.5 | ₹699.25 | ₹793.3 | 2,59,050 | 20,385 |
| 18 Mar 2024 | ₹741.9 | ₹895.05 | ₹538.2 | ₹805 | 3,70,305 | 32,250 |
| 19 Mar 2024 | ₹736 | ₹796.75 | ₹525 | ₹549 | 5,42,805 | 1,02,465 |
| 20 Mar 2024 | ₹572.2 | ₹723.6 | ₹353.9 | ₹504.35 | 40,82,205 | 2,79,345 |
| 21 Mar 2024 | ₹625 | ₹970.7 | ₹584.95 | ₹665.75 | 16,57,095 | 1,49,850 |
| 22 Mar 2024 | ₹675 | ₹851.95 | ₹538.15 | ₹712.05 | 12,02,505 | 1,14,495 |
| 26 Mar 2024 | ₹590.05 | ₹674.4 | ₹424 | ₹485 | 32,87,385 | 1,83,270 |
| 27 Mar 2024 | ₹483.95 | ₹667.3 | ₹400.3 | ₹487.05 | 59,11,620 | 87,435 |