NIFTY BANK 51,000 CE traded across 23 sessions from 19 Aug 2024 to 18 Sept 2024, with a life-high of ₹1,965.55 and a low of ₹279.05. Final close ₹1,746.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Aug 2024 | ₹793 | ₹796 | ₹793 | ₹796 | 30 | 15 |
| 20 Aug 2024 | ₹1,006.45 | ₹1,006.45 | ₹869.35 | ₹869.35 | 555 | 525 |
| 21 Aug 2024 | ₹779.45 | ₹810.35 | ₹709.65 | ₹810.35 | 2,550 | 1,845 |
| 22 Aug 2024 | ₹831.8 | ₹935 | ₹829.5 | ₹904.15 | 4,695 | 3,585 |
| 23 Aug 2024 | ₹869.65 | ₹947.8 | ₹820 | ₹849.9 | 4,320 | 3,450 |
| 26 Aug 2024 | ₹910.05 | ₹1,023.95 | ₹905 | ₹952.55 | 11,700 | 2,610 |
| 27 Aug 2024 | ₹952.55 | ₹1,011 | ₹816.45 | ₹940 | 6,555 | 3,780 |
| 28 Aug 2024 | ₹892.9 | ₹935.55 | ₹865.4 | ₹866.95 | 4,950 | 5,625 |
| 29 Aug 2024 | ₹829.1 | ₹1,013.2 | ₹812 | ₹895.75 | 15,975 | 5,265 |
| 30 Aug 2024 | ₹920 | ₹1,010 | ₹920 | ₹952 | 10,395 | 5,820 |
| 2 Sept 2024 | ₹981.9 | ₹1,000.3 | ₹860 | ₹919.1 | 11,295 | 7,920 |
| 3 Sept 2024 | ₹880.05 | ₹1,044.4 | ₹840.15 | ₹1,013.8 | 9,585 | 7,680 |
| 4 Sept 2024 | ₹953.7 | ₹953.7 | ₹817.75 | ₹833.15 | 36,075 | 21,750 |
| 5 Sept 2024 | ₹868.05 | ₹909.8 | ₹830 | ₹860 | 63,465 | 25,995 |
| 6 Sept 2024 | ₹780.05 | ₹780.05 | ₹379.9 | ₹390 | 10,77,150 | 3,00,120 |
| 9 Sept 2024 | ₹350.05 | ₹592.05 | ₹279.05 | ₹550.65 | 22,21,245 | 3,56,250 |
| 10 Sept 2024 | ₹600.05 | ₹629.2 | ₹451.85 | ₹543.25 | 23,11,935 | 4,12,485 |
| 11 Sept 2024 | ₹549 | ₹633 | ₹380.15 | ₹395.2 | 67,38,765 | 12,55,350 |
| 12 Sept 2024 | ₹418 | ₹917.7 | ₹357.35 | ₹755.1 | 1,98,94,830 | 6,98,820 |
| 13 Sept 2024 | ₹850.05 | ₹1,018 | ₹714.05 | ₹899.05 | 29,06,985 | 4,66,875 |
| 16 Sept 2024 | ₹990 | ₹1,242.65 | ₹935 | ₹1,210.95 | 6,42,525 | 3,63,480 |
| 17 Sept 2024 | ₹1,200.05 | ₹1,291.55 | ₹1,116.85 | ₹1,218.75 | 4,24,890 | 3,20,070 |
| 18 Sept 2024 | ₹1,142.05 | ₹1,965.55 | ₹1,136.5 | ₹1,746.45 | 3,45,825 | 1,85,085 |