NIFTY BANK 47,000 CE traded across 22 sessions from 29 Jul 2024 to 28 Aug 2024, with a life-high of ₹5,470 and a low of ₹2,955.55. Final close ₹4,147.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2024 | ₹5,000 | ₹5,470 | ₹4,600 | ₹4,666.1 | 2,955 | 17,595 |
| 30 Jul 2024 | ₹4,676.3 | ₹5,000 | ₹4,336.85 | ₹4,730 | 4,755 | 20,250 |
| 31 Jul 2024 | ₹4,720 | ₹5,043.35 | ₹4,608.75 | ₹4,832.1 | 13,905 | 27,945 |
| 1 Aug 2024 | ₹4,974.95 | ₹5,050 | ₹4,650 | ₹4,763.95 | 10,380 | 37,815 |
| 2 Aug 2024 | ₹4,400 | ₹4,700 | ₹4,395 | ₹4,449.95 | 4,800 | 40,980 |
| 5 Aug 2024 | ₹3,780 | ₹3,780 | ₹3,263 | ₹3,436.5 | 6,405 | 37,245 |
| 6 Aug 2024 | ₹3,666 | ₹3,800 | ₹3,100 | ₹3,115.35 | 2,145 | 37,005 |
| 7 Aug 2024 | ₹3,421.95 | ₹3,485.3 | ₹3,125 | ₹3,463.05 | 8,325 | 37,680 |
| 8 Aug 2024 | ₹3,370 | ₹3,600 | ₹3,150 | ₹3,278 | 3,765 | 36,405 |
| 9 Aug 2024 | ₹3,625.7 | ₹3,800 | ₹3,594.6 | ₹3,620 | 2,085 | 36,945 |
| 12 Aug 2024 | ₹3,530 | ₹4,000 | ₹3,440 | ₹3,760.6 | 1,170 | 37,530 |
| 13 Aug 2024 | ₹3,634.7 | ₹3,715 | ₹3,068.7 | ₹3,118 | 8,130 | 37,875 |
| 14 Aug 2024 | ₹3,020 | ₹3,100 | ₹2,955.55 | ₹2,990 | 5,580 | 37,455 |
| 16 Aug 2024 | ₹3,366 | ₹3,700 | ₹2,996 | ₹3,626 | 3,750 | 36,810 |
| 19 Aug 2024 | ₹3,700 | ₹3,700 | ₹3,456 | ₹3,500 | 1,080 | 36,030 |
| 20 Aug 2024 | ₹3,723.35 | ₹4,048.7 | ₹3,723.35 | ₹3,851.5 | 1,035 | 35,745 |
| 21 Aug 2024 | ₹3,800 | ₹3,850.05 | ₹3,491.85 | ₹3,823.65 | 2,820 | 35,430 |
| 22 Aug 2024 | ₹3,950 | ₹4,080.45 | ₹3,931.6 | ₹4,035 | 1,125 | 35,265 |
| 23 Aug 2024 | ₹3,950 | ₹4,080 | ₹3,937.8 | ₹3,962.75 | 3,705 | 33,405 |
| 26 Aug 2024 | ₹4,100 | ₹4,322.05 | ₹4,100 | ₹4,227.8 | 2,910 | 31,335 |
| 27 Aug 2024 | ₹4,150 | ₹4,355 | ₹3,947.95 | ₹4,261 | 5,490 | 28,050 |
| 28 Aug 2024 | ₹4,219.95 | ₹4,246 | ₹4,064.7 | ₹4,147.45 | 22,575 | 12,210 |