NIFTY BANK 50,200 CE traded across 22 sessions from 5 Aug 2024 to 4 Sept 2024, with a life-high of ₹1,998 and a low of ₹661.95. Final close ₹1,202.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Aug 2024 | ₹1,998 | ₹1,998 | ₹1,168.8 | ₹1,236.65 | 1,125 | 960 |
| 6 Aug 2024 | ₹1,295.7 | ₹1,305.35 | ₹982 | ₹1,000.35 | 1,980 | 960 |
| 7 Aug 2024 | ₹1,116.1 | ₹1,122.65 | ₹965.7 | ₹1,118.5 | 795 | 735 |
| 8 Aug 2024 | ₹1,038.1 | ₹1,177.95 | ₹950.9 | ₹1,000.05 | 1,005 | 915 |
| 9 Aug 2024 | ₹1,171.9 | ₹1,280 | ₹1,087.45 | ₹1,087.45 | 750 | 315 |
| 12 Aug 2024 | ₹1,033.45 | ₹1,312.5 | ₹985.05 | ₹1,176.05 | 1,665 | 705 |
| 13 Aug 2024 | ₹1,101.95 | ₹1,159.4 | ₹763.5 | ₹816.75 | 3,255 | 1,905 |
| 14 Aug 2024 | ₹716.85 | ₹741.8 | ₹661.95 | ₹674.3 | 1,020 | 2,340 |
| 16 Aug 2024 | ₹800 | ₹1,052.25 | ₹674.9 | ₹962 | 35,430 | 1,755 |
| 19 Aug 2024 | ₹1,079.95 | ₹1,080 | ₹812 | ₹864.55 | 7,380 | 2,025 |
| 20 Aug 2024 | ₹853.6 | ₹1,200 | ₹780.6 | ₹1,068.9 | 3,330 | 1,365 |
| 21 Aug 2024 | ₹950 | ₹1,000 | ₹800 | ₹976.1 | 14,910 | 2,985 |
| 22 Aug 2024 | ₹1,050 | ₹1,178.05 | ₹1,008.1 | ₹1,108.55 | 4,740 | 2,325 |
| 23 Aug 2024 | ₹1,093.75 | ₹1,155 | ₹1,037.7 | ₹1,043.15 | 1,470 | 2,625 |
| 26 Aug 2024 | ₹1,100.6 | ₹1,328.8 | ₹1,100.6 | ₹1,219.5 | 52,815 | 6,870 |
| 27 Aug 2024 | ₹1,208.85 | ₹1,321.55 | ₹1,033.7 | ₹1,202 | 18,495 | 6,810 |
| 28 Aug 2024 | ₹1,162.6 | ₹1,210.15 | ₹1,078.1 | ₹1,080 | 9,435 | 9,675 |
| 29 Aug 2024 | ₹1,012 | ₹1,309.8 | ₹971.4 | ₹1,124.75 | 1,30,965 | 10,995 |
| 30 Aug 2024 | ₹1,199 | ₹1,343.55 | ₹1,197.85 | ₹1,236.1 | 21,570 | 10,440 |
| 2 Sept 2024 | ₹1,320 | ₹1,320 | ₹1,110 | ₹1,203.85 | 11,370 | 10,245 |
| 3 Sept 2024 | ₹1,169.3 | ₹1,436.95 | ₹1,061.5 | ₹1,412.2 | 19,605 | 8,805 |
| 4 Sept 2024 | ₹1,363.6 | ₹1,363.6 | ₹1,036.85 | ₹1,202.4 | 9,855 | 6,255 |