NIFTY BANK 46,000 CE traded across 22 sessions from 29 Jul 2024 to 28 Aug 2024, with a life-high of ₹6,426.55 and a low of ₹3,937.15. Final close ₹5,153.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2024 | ₹5,794.8 | ₹6,426.55 | ₹5,600 | ₹5,650 | 2,715 | 6,570 |
| 30 Jul 2024 | ₹5,700 | ₹5,962.35 | ₹5,559.9 | ₹5,700 | 1,860 | 8,340 |
| 31 Jul 2024 | ₹5,700 | ₹5,829.55 | ₹5,581.35 | ₹5,826 | 10,830 | 18,540 |
| 1 Aug 2024 | ₹6,000 | ₹6,000 | ₹5,675 | ₹5,739.75 | 1,335 | 19,620 |
| 2 Aug 2024 | ₹5,455.65 | ₹5,690 | ₹5,265.65 | ₹5,440 | 645 | 19,365 |
| 5 Aug 2024 | ₹6,075.75 | ₹6,075.75 | ₹4,172.8 | ₹4,284 | 6,075 | 17,670 |
| 6 Aug 2024 | ₹4,576.45 | ₹4,641.1 | ₹3,989.1 | ₹4,067.7 | 2,355 | 17,610 |
| 7 Aug 2024 | ₹4,350 | ₹4,449.6 | ₹4,029 | ₹4,436.35 | 10,965 | 25,230 |
| 8 Aug 2024 | ₹4,158.85 | ₹4,541.1 | ₹4,087.2 | ₹4,220 | 1,305 | 25,815 |
| 9 Aug 2024 | ₹4,645 | ₹4,800 | ₹4,520 | ₹4,595 | 495 | 25,890 |
| 12 Aug 2024 | ₹4,850 | ₹4,979.8 | ₹4,760 | ₹4,760 | 765 | 25,635 |
| 13 Aug 2024 | ₹4,658.45 | ₹4,658.45 | ₹4,041.2 | ₹4,064.7 | 975 | 25,620 |
| 14 Aug 2024 | ₹4,047.25 | ₹4,047.25 | ₹3,937.15 | ₹3,958.2 | 2,955 | 26,220 |
| 16 Aug 2024 | ₹4,308.45 | ₹4,670 | ₹4,029.35 | ₹4,639 | 3,495 | 24,810 |
| 19 Aug 2024 | ₹4,730 | ₹4,730 | ₹4,475 | ₹4,475 | 540 | 24,270 |
| 20 Aug 2024 | ₹4,775 | ₹5,030 | ₹4,775 | ₹4,884.55 | 1,005 | 24,015 |
| 21 Aug 2024 | ₹4,836.3 | ₹4,836.3 | ₹4,488.8 | ₹4,770 | 600 | 23,640 |
| 22 Aug 2024 | ₹5,000 | ₹5,100 | ₹4,961.55 | ₹5,067.3 | 975 | 23,175 |
| 23 Aug 2024 | ₹4,981 | ₹5,074.7 | ₹4,930 | ₹4,970 | 225 | 22,890 |
| 26 Aug 2024 | ₹5,300 | ₹5,350.6 | ₹5,200 | ₹5,216.5 | 3,510 | 19,650 |
| 27 Aug 2024 | ₹4,970 | ₹5,375.5 | ₹4,970 | ₹5,207.95 | 4,275 | 17,205 |
| 28 Aug 2024 | ₹5,220 | ₹5,221.65 | ₹5,080 | ₹5,153.35 | 4,500 | 13,290 |