NIFTY BANK 49,500 CE traded across 22 sessions from 29 Jul 2024 to 28 Aug 2024, with a life-high of ₹3,012.7 and a low of ₹849.15. Final close ₹1,640.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2024 | ₹2,448.1 | ₹3,012.7 | ₹2,300 | ₹2,375 | 1,890 | 4,125 |
| 30 Jul 2024 | ₹2,375 | ₹2,741.5 | ₹2,302.6 | ₹2,434.15 | 3,960 | 4,740 |
| 31 Jul 2024 | ₹2,484.15 | ₹2,533.1 | ₹2,315.85 | ₹2,533.1 | 7,125 | 10,770 |
| 1 Aug 2024 | ₹2,655 | ₹2,670 | ₹2,400 | ₹2,465.45 | 2,535 | 12,810 |
| 2 Aug 2024 | ₹2,067.5 | ₹2,350 | ₹2,067.5 | ₹2,191 | 2,295 | 13,155 |
| 5 Aug 2024 | ₹1,788.45 | ₹1,788.45 | ₹1,396.85 | ₹1,477.15 | 86,310 | 30,915 |
| 6 Aug 2024 | ₹1,650 | ₹1,716.5 | ₹1,167.85 | ₹1,208.95 | 67,980 | 39,570 |
| 7 Aug 2024 | ₹1,350 | ₹1,431 | ₹1,148 | ₹1,376.05 | 1,44,120 | 50,565 |
| 8 Aug 2024 | ₹1,300 | ₹1,462.8 | ₹1,133.75 | ₹1,255.4 | 89,340 | 44,670 |
| 9 Aug 2024 | ₹1,440 | ₹1,605 | ₹1,375 | ₹1,390.2 | 25,935 | 42,060 |
| 12 Aug 2024 | ₹1,350 | ₹1,726.75 | ₹1,100.3 | ₹1,502.25 | 45,405 | 35,670 |
| 13 Aug 2024 | ₹1,445.5 | ₹1,497.55 | ₹985 | ₹1,020 | 74,580 | 42,855 |
| 14 Aug 2024 | ₹1,025 | ₹1,025 | ₹860 | ₹891.45 | 2,77,935 | 66,510 |
| 16 Aug 2024 | ₹962 | ₹1,400 | ₹849.15 | ₹1,294.65 | 2,23,095 | 54,555 |
| 19 Aug 2024 | ₹1,344 | ₹1,429.95 | ₹1,108.25 | ₹1,147.55 | 91,035 | 52,350 |
| 20 Aug 2024 | ₹1,198.95 | ₹1,635.8 | ₹1,150 | ₹1,442 | 74,175 | 56,040 |
| 21 Aug 2024 | ₹1,376 | ₹1,445.8 | ₹1,080 | ₹1,385 | 2,17,305 | 97,800 |
| 22 Aug 2024 | ₹1,460.05 | ₹1,664.25 | ₹1,400 | ₹1,550 | 82,305 | 89,835 |
| 23 Aug 2024 | ₹1,450.25 | ₹1,661 | ₹1,419 | ₹1,484.7 | 47,775 | 83,400 |
| 26 Aug 2024 | ₹1,638.95 | ₹1,878.2 | ₹1,579.65 | ₹1,724.3 | 25,080 | 80,475 |
| 27 Aug 2024 | ₹1,645 | ₹1,880 | ₹1,444 | ₹1,715.2 | 22,605 | 78,645 |
| 28 Aug 2024 | ₹1,692 | ₹1,750 | ₹1,568.25 | ₹1,640.65 | 42,435 | 48,870 |