NIFTY BANK 50,000 CE traded across 22 sessions from 5 Aug 2024 to 4 Sept 2024, with a life-high of ₹1,637.7 and a low of ₹765.1. Final close ₹1,403.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Aug 2024 | ₹1,285.45 | ₹1,401.3 | ₹1,134 | ₹1,374.8 | 930 | 825 |
| 6 Aug 2024 | ₹1,404.25 | ₹1,428.15 | ₹1,093.3 | ₹1,100 | 990 | 840 |
| 7 Aug 2024 | ₹1,197.05 | ₹1,248.2 | ₹1,060 | ₹1,248.2 | 2,070 | 1,035 |
| 8 Aug 2024 | ₹1,171.35 | ₹1,352.3 | ₹1,048.65 | ₹1,114.9 | 3,075 | 1,620 |
| 9 Aug 2024 | ₹1,265.55 | ₹1,396 | ₹1,234.15 | ₹1,250 | 5,865 | 1,515 |
| 12 Aug 2024 | ₹1,149 | ₹1,501 | ₹1,099 | ₹1,290 | 3,450 | 1,725 |
| 13 Aug 2024 | ₹1,286.2 | ₹1,302.7 | ₹870 | ₹900 | 10,725 | 4,950 |
| 14 Aug 2024 | ₹880.15 | ₹880.15 | ₹772.8 | ₹780.35 | 10,020 | 10,065 |
| 16 Aug 2024 | ₹834.4 | ₹1,189.3 | ₹765.1 | ₹1,081.85 | 48,090 | 11,490 |
| 19 Aug 2024 | ₹1,140.2 | ₹1,220 | ₹954.85 | ₹992 | 15,900 | 11,520 |
| 20 Aug 2024 | ₹1,006.5 | ₹1,361.85 | ₹1,000 | ₹1,208.6 | 10,860 | 11,385 |
| 21 Aug 2024 | ₹1,155 | ₹1,174.4 | ₹930 | ₹1,128.35 | 54,465 | 14,670 |
| 22 Aug 2024 | ₹1,181.95 | ₹1,349 | ₹1,146.8 | ₹1,260.3 | 29,235 | 14,985 |
| 23 Aug 2024 | ₹1,220 | ₹1,343.75 | ₹1,165.7 | ₹1,205 | 45,165 | 24,795 |
| 26 Aug 2024 | ₹1,294.05 | ₹1,499.95 | ₹1,275 | ₹1,400 | 31,830 | 21,795 |
| 27 Aug 2024 | ₹1,355 | ₹1,513.9 | ₹1,189 | ₹1,382.35 | 1,06,335 | 49,575 |
| 28 Aug 2024 | ₹1,350.05 | ₹1,400 | ₹1,256.05 | ₹1,260 | 1,45,740 | 90,165 |
| 29 Aug 2024 | ₹1,257.95 | ₹1,494.45 | ₹1,148.3 | ₹1,308 | 4,44,150 | 1,04,730 |
| 30 Aug 2024 | ₹1,450 | ₹1,538.05 | ₹1,385.55 | ₹1,433 | 1,58,910 | 99,345 |
| 2 Sept 2024 | ₹1,502 | ₹1,502 | ₹1,290.3 | ₹1,395.75 | 1,39,830 | 96,225 |
| 3 Sept 2024 | ₹1,437.6 | ₹1,637.7 | ₹1,245 | ₹1,606.1 | 2,00,190 | 33,960 |
| 4 Sept 2024 | ₹1,540 | ₹1,540 | ₹1,233 | ₹1,403.1 | 95,535 | 13,845 |