NIFTY BANK 50,500 CE traded across 23 sessions from 19 Aug 2024 to 18 Sept 2024, with a life-high of ₹2,464.45 and a low of ₹500.35. Final close ₹2,251.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Aug 2024 | ₹1,089.2 | ₹1,089.2 | ₹988 | ₹991.15 | 120 | 135 |
| 20 Aug 2024 | ₹1,085 | ₹1,263.4 | ₹1,085 | ₹1,213.45 | 270 | 255 |
| 21 Aug 2024 | ₹1,080.45 | ₹1,116.45 | ₹970 | ₹1,116.45 | 2,430 | 1,890 |
| 22 Aug 2024 | ₹1,125.25 | ₹1,255.7 | ₹1,125.25 | ₹1,201.9 | 615 | 1,785 |
| 23 Aug 2024 | ₹1,138 | ₹1,184.6 | ₹1,116.6 | ₹1,157.7 | 570 | 1,320 |
| 26 Aug 2024 | ₹1,297.2 | ₹1,363.7 | ₹1,269.75 | ₹1,269.75 | 1,230 | 390 |
| 27 Aug 2024 | ₹1,160.55 | ₹1,325 | ₹1,160.55 | ₹1,325 | 285 | 195 |
| 28 Aug 2024 | ₹1,284.7 | ₹1,284.7 | ₹1,165.8 | ₹1,171.45 | 420 | 255 |
| 29 Aug 2024 | ₹1,272.35 | ₹1,349 | ₹1,167 | ₹1,215.2 | 600 | 390 |
| 30 Aug 2024 | ₹1,349.95 | ₹1,350 | ₹1,299 | ₹1,317.7 | 165 | 315 |
| 2 Sept 2024 | ₹1,286.3 | ₹1,286.3 | ₹1,286.3 | ₹1,286.3 | 105 | 255 |
| 3 Sept 2024 | ₹1,225.1 | ₹1,382.95 | ₹1,225.05 | ₹1,382.95 | 825 | 690 |
| 4 Sept 2024 | ₹1,257.1 | ₹1,270.45 | ₹1,185.35 | ₹1,185.35 | 825 | 765 |
| 5 Sept 2024 | ₹1,255.3 | ₹1,300 | ₹1,237 | ₹1,253.5 | 8,700 | 3,930 |
| 6 Sept 2024 | ₹1,146.3 | ₹1,146.3 | ₹621.3 | ₹643 | 2,73,300 | 86,820 |
| 9 Sept 2024 | ₹619.75 | ₹936 | ₹500.35 | ₹896.35 | 9,28,770 | 65,385 |
| 10 Sept 2024 | ₹942.75 | ₹1,005.5 | ₹767.95 | ₹908.65 | 2,20,335 | 58,695 |
| 11 Sept 2024 | ₹826.95 | ₹1,025 | ₹698.75 | ₹719.45 | 4,77,930 | 1,32,570 |
| 12 Sept 2024 | ₹800 | ₹1,364.2 | ₹686.05 | ₹1,192.9 | 13,75,620 | 1,74,360 |
| 13 Sept 2024 | ₹1,265 | ₹1,484 | ₹1,152 | ₹1,367.95 | 1,21,860 | 1,61,550 |
| 16 Sept 2024 | ₹1,437.15 | ₹1,730.2 | ₹1,437.15 | ₹1,702.2 | 1,44,270 | 1,42,830 |
| 17 Sept 2024 | ₹1,782.9 | ₹1,782.9 | ₹1,618.35 | ₹1,711.45 | 14,715 | 1,39,800 |
| 18 Sept 2024 | ₹1,694.35 | ₹2,464.45 | ₹1,633.05 | ₹2,251.05 | 66,495 | 93,900 |