NIFTY BANK 49,000 CE traded across 22 sessions from 29 Jul 2024 to 28 Aug 2024, with a life-high of ₹3,550 and a low of ₹1,200. Final close ₹2,147.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2024 | ₹2,800 | ₹3,550 | ₹2,700 | ₹2,827 | 11,310 | 34,605 |
| 30 Jul 2024 | ₹2,850 | ₹3,200 | ₹2,741.55 | ₹2,852.45 | 7,830 | 35,850 |
| 31 Jul 2024 | ₹2,900 | ₹2,990.6 | ₹2,741 | ₹2,990.6 | 19,230 | 48,330 |
| 1 Aug 2024 | ₹3,054.2 | ₹3,154 | ₹2,771.7 | ₹2,904.4 | 10,230 | 47,580 |
| 2 Aug 2024 | ₹2,560 | ₹2,850 | ₹2,450 | ₹2,603.4 | 24,615 | 59,175 |
| 5 Aug 2024 | ₹2,320 | ₹2,320 | ₹1,710 | ₹1,800 | 75,690 | 56,115 |
| 6 Aug 2024 | ₹1,919.9 | ₹2,107.7 | ₹1,489.75 | ₹1,537.55 | 50,055 | 58,425 |
| 7 Aug 2024 | ₹1,626.6 | ₹1,777.7 | ₹1,490.65 | ₹1,745 | 74,070 | 58,710 |
| 8 Aug 2024 | ₹1,590 | ₹1,849.95 | ₹1,470.65 | ₹1,584.9 | 39,495 | 58,170 |
| 9 Aug 2024 | ₹1,717.7 | ₹2,011 | ₹1,717.7 | ₹1,805 | 26,535 | 57,015 |
| 12 Aug 2024 | ₹1,632.5 | ₹2,133.45 | ₹1,624.2 | ₹1,911.15 | 36,225 | 59,400 |
| 13 Aug 2024 | ₹1,903.3 | ₹1,903.3 | ₹1,331.75 | ₹1,374.15 | 73,725 | 65,070 |
| 14 Aug 2024 | ₹1,374.2 | ₹1,400 | ₹1,200 | ₹1,222.6 | 1,16,745 | 89,820 |
| 16 Aug 2024 | ₹1,333.3 | ₹1,829.6 | ₹1,218.3 | ₹1,712.8 | 1,19,220 | 61,830 |
| 19 Aug 2024 | ₹1,780.85 | ₹1,875 | ₹1,528.95 | ₹1,582.7 | 27,210 | 66,120 |
| 20 Aug 2024 | ₹1,598.05 | ₹2,100 | ₹1,591 | ₹1,901.15 | 85,545 | 77,970 |
| 21 Aug 2024 | ₹1,871 | ₹1,910.85 | ₹1,528.05 | ₹1,856.3 | 85,485 | 86,430 |
| 22 Aug 2024 | ₹1,953 | ₹2,153 | ₹1,876.55 | ₹2,032.75 | 35,595 | 82,785 |
| 23 Aug 2024 | ₹1,970 | ₹2,155.55 | ₹1,902.7 | ₹1,981.15 | 60,855 | 68,865 |
| 26 Aug 2024 | ₹2,100 | ₹2,378.5 | ₹2,070 | ₹2,209.5 | 40,305 | 55,470 |
| 27 Aug 2024 | ₹2,155 | ₹2,380 | ₹1,940.65 | ₹2,220.9 | 27,480 | 43,185 |
| 28 Aug 2024 | ₹2,220.9 | ₹2,245.2 | ₹2,070 | ₹2,147.1 | 43,425 | 36,900 |