NIFTY BANK 47,000 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹7,200 and a low of ₹3,600. Final close ₹7,111.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹4,450 | ₹4,570 | ₹4,450 | ₹4,500 | 6,465 | 11,490 |
| 27 Aug 2024 | ₹4,400 | ₹4,600 | ₹4,300 | ₹4,510 | 4,620 | 14,700 |
| 28 Aug 2024 | ₹4,500 | ₹4,532 | ₹4,400 | ₹4,400 | 6,540 | 19,860 |
| 29 Aug 2024 | ₹4,349.95 | ₹4,650 | ₹4,338.45 | ₹4,483.75 | 1,215 | 20,070 |
| 30 Aug 2024 | ₹4,599.95 | ₹4,680 | ₹4,588.6 | ₹4,635 | 1,485 | 20,670 |
| 2 Sept 2024 | ₹4,635 | ₹4,700 | ₹4,527.1 | ₹4,614.35 | 7,125 | 26,700 |
| 3 Sept 2024 | ₹4,634 | ₹4,830 | ₹4,560 | ₹4,830 | 870 | 26,070 |
| 4 Sept 2024 | ₹4,600.35 | ₹4,660 | ₹4,497.3 | ₹4,585.45 | 6,360 | 29,820 |
| 5 Sept 2024 | ₹4,634.7 | ₹4,700 | ₹4,625 | ₹4,693.15 | 1,830 | 31,485 |
| 6 Sept 2024 | ₹4,500 | ₹4,550 | ₹3,700 | ₹3,880.25 | 2,430 | 30,645 |
| 9 Sept 2024 | ₹3,654.65 | ₹4,300 | ₹3,600 | ₹4,275 | 5,985 | 33,435 |
| 10 Sept 2024 | ₹4,170 | ₹4,456.15 | ₹4,170 | ₹4,378.8 | 2,565 | 33,135 |
| 11 Sept 2024 | ₹4,370 | ₹4,500 | ₹4,120 | ₹4,120 | 750 | 32,895 |
| 12 Sept 2024 | ₹4,300 | ₹4,821.3 | ₹4,189.9 | ₹4,650 | 690 | 32,730 |
| 13 Sept 2024 | ₹4,854.65 | ₹4,955.55 | ₹4,712.7 | ₹4,902.15 | 2,115 | 33,180 |
| 16 Sept 2024 | ₹5,125 | ₹5,266 | ₹5,105 | ₹5,250.55 | 1,050 | 34,305 |
| 17 Sept 2024 | ₹5,320 | ₹5,330 | ₹5,180 | ₹5,258.35 | 825 | 34,935 |
| 18 Sept 2024 | ₹5,390 | ₹5,942.05 | ₹5,390 | ₹5,700 | 1,140 | 34,785 |
| 19 Sept 2024 | ₹6,107.35 | ₹6,418.3 | ₹5,978.75 | ₹6,175.35 | 2,460 | 33,465 |
| 20 Sept 2024 | ₹6,194.35 | ₹6,605.4 | ₹6,100 | ₹6,550 | 1,365 | 32,415 |
| 23 Sept 2024 | ₹6,860 | ₹7,165 | ₹6,843.35 | ₹7,120 | 1,485 | 31,095 |
| 24 Sept 2024 | ₹7,200 | ₹7,200 | ₹7,000 | ₹7,025 | 2,475 | 28,785 |
| 25 Sept 2024 | ₹6,900.05 | ₹7,117.3 | ₹6,900 | ₹7,111.05 | 25,035 | 8,565 |