NIFTY BANK 46,000 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹8,200 and a low of ₹4,600. Final close ₹8,089.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹5,324.5 | ₹5,525 | ₹5,324.5 | ₹5,455.6 | 1,590 | 5,385 |
| 27 Aug 2024 | ₹5,373.1 | ₹5,600 | ₹5,234.15 | ₹5,480.55 | 2,100 | 7,230 |
| 28 Aug 2024 | ₹5,405 | ₹5,500 | ₹5,364.9 | ₹5,375 | 7,245 | 13,860 |
| 29 Aug 2024 | ₹5,501.4 | ₹5,575 | ₹5,356.6 | ₹5,470 | 840 | 13,905 |
| 30 Aug 2024 | ₹5,610 | ₹5,650 | ₹5,610 | ₹5,625 | 630 | 14,190 |
| 2 Sept 2024 | ₹5,625 | ₹5,664.55 | ₹5,531 | ₹5,600 | 180 | 14,655 |
| 3 Sept 2024 | ₹5,600 | ₹5,803.95 | ₹5,542.6 | ₹5,786.6 | 6,495 | 19,500 |
| 4 Sept 2024 | ₹5,520 | ₹5,625.5 | ₹5,520 | ₹5,551.35 | 1,185 | 19,920 |
| 5 Sept 2024 | ₹5,695 | ₹5,735 | ₹5,667.15 | ₹5,675 | 8,865 | 27,765 |
| 6 Sept 2024 | ₹5,300 | ₹5,300 | ₹4,718.9 | ₹4,792 | 10,065 | 22,620 |
| 9 Sept 2024 | ₹4,600 | ₹5,299.95 | ₹4,600 | ₹5,299.95 | 3,975 | 19,425 |
| 10 Sept 2024 | ₹5,301.55 | ₹5,400 | ₹5,201.55 | ₹5,372.55 | 2,040 | 20,655 |
| 11 Sept 2024 | ₹5,270 | ₹5,420 | ₹5,104.05 | ₹5,105.95 | 1,575 | 21,030 |
| 12 Sept 2024 | ₹5,320 | ₹5,800 | ₹5,265 | ₹5,680 | 675 | 21,180 |
| 13 Sept 2024 | ₹5,750 | ₹5,961.75 | ₹5,745 | ₹5,961.75 | 495 | 21,345 |
| 16 Sept 2024 | ₹6,295 | ₹6,295 | ₹6,220.05 | ₹6,220.05 | 75 | 21,300 |
| 17 Sept 2024 | ₹6,227.55 | ₹6,339 | ₹6,227.55 | ₹6,278.85 | 120 | 21,345 |
| 18 Sept 2024 | ₹6,720 | ₹6,820 | ₹6,707.55 | ₹6,730 | 240 | 21,285 |
| 19 Sept 2024 | ₹7,160.1 | ₹7,160.1 | ₹6,848 | ₹7,038.35 | 75 | 21,270 |
| 20 Sept 2024 | ₹7,350 | ₹7,549.25 | ₹7,225 | ₹7,525.65 | 615 | 21,210 |
| 23 Sept 2024 | ₹7,860.85 | ₹8,200 | ₹7,857.1 | ₹8,058.35 | 1,965 | 19,770 |
| 24 Sept 2024 | ₹8,000 | ₹8,180 | ₹7,999.1 | ₹8,023.6 | 2,325 | 17,505 |
| 25 Sept 2024 | ₹8,064.25 | ₹8,116.7 | ₹7,919.75 | ₹8,089.9 | 13,290 | 5,625 |