NIFTY BANK 45,000 CE traded across 22 sessions from 29 Jul 2024 to 28 Aug 2024, with a life-high of ₹7,405.75 and a low of ₹4,900. Final close ₹6,152.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2024 | ₹6,851 | ₹7,405.75 | ₹6,560 | ₹6,581 | 3,360 | 16,230 |
| 30 Jul 2024 | ₹6,677 | ₹6,920 | ₹6,500 | ₹6,697.25 | 7,695 | 23,655 |
| 31 Jul 2024 | ₹6,650 | ₹6,808 | ₹6,560 | ₹6,808 | 13,590 | 36,405 |
| 1 Aug 2024 | ₹7,000 | ₹7,034.3 | ₹6,639.95 | ₹6,725 | 3,195 | 34,815 |
| 2 Aug 2024 | ₹6,300 | ₹6,670 | ₹6,300 | ₹6,434.1 | 3,645 | 32,640 |
| 5 Aug 2024 | ₹5,746.3 | ₹5,746.3 | ₹5,000 | ₹5,235.7 | 6,915 | 33,600 |
| 6 Aug 2024 | ₹5,630.65 | ₹5,763 | ₹4,900 | ₹4,970 | 2,460 | 34,110 |
| 7 Aug 2024 | ₹5,414.95 | ₹5,425.3 | ₹4,975 | ₹5,425.3 | 36,795 | 40,260 |
| 8 Aug 2024 | ₹5,277 | ₹5,507.45 | ₹5,050 | ₹5,200 | 840 | 39,945 |
| 9 Aug 2024 | ₹5,600.85 | ₹5,790 | ₹5,556.15 | ₹5,572 | 1,500 | 39,900 |
| 12 Aug 2024 | ₹5,430 | ₹5,972 | ₹5,380 | ₹5,740 | 915 | 39,675 |
| 13 Aug 2024 | ₹5,641.5 | ₹5,650 | ₹5,000.35 | ₹5,062.2 | 2,175 | 39,405 |
| 14 Aug 2024 | ₹5,000 | ₹5,033.2 | ₹4,900 | ₹4,935.75 | 1,935 | 39,435 |
| 16 Aug 2024 | ₹5,340 | ₹5,633.6 | ₹5,030 | ₹5,633.6 | 720 | 39,330 |
| 19 Aug 2024 | ₹5,665.55 | ₹5,665.55 | ₹5,449.25 | ₹5,480.05 | 2,280 | 39,900 |
| 20 Aug 2024 | ₹5,745 | ₹6,020 | ₹5,745 | ₹5,872.45 | 615 | 39,795 |
| 21 Aug 2024 | ₹5,830 | ₹5,830 | ₹5,500 | ₹5,780 | 1,830 | 39,075 |
| 22 Aug 2024 | ₹5,855 | ₹6,112.35 | ₹5,855 | ₹6,020 | 2,805 | 38,250 |
| 23 Aug 2024 | ₹6,020.45 | ₹6,100 | ₹5,932.75 | ₹5,965 | 840 | 38,190 |
| 26 Aug 2024 | ₹6,113.75 | ₹6,376.85 | ₹6,113.75 | ₹6,235.75 | 9,585 | 37,065 |
| 27 Aug 2024 | ₹6,155 | ₹6,365 | ₹5,973.05 | ₹6,229.5 | 7,905 | 36,330 |
| 28 Aug 2024 | ₹6,190.05 | ₹6,240.6 | ₹6,092.15 | ₹6,152.55 | 9,735 | 35,190 |