NIFTY BANK 48,500 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹5,695.25 and a low of ₹2,325. Final close ₹5,608.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹3,022.7 | ₹3,184.45 | ₹2,975.35 | ₹3,072.2 | 555 | 5,925 |
| 27 Aug 2024 | ₹2,980 | ₹3,181.55 | ₹2,906.5 | ₹3,090 | 4,725 | 8,085 |
| 28 Aug 2024 | ₹3,043 | ₹3,100 | ₹2,987.6 | ₹2,999.4 | 1,980 | 9,270 |
| 29 Aug 2024 | ₹2,945 | ₹3,140 | ₹2,945 | ₹3,049.7 | 1,980 | 9,870 |
| 30 Aug 2024 | ₹3,170 | ₹3,262.65 | ₹3,150 | ₹3,216 | 1,035 | 10,185 |
| 2 Sept 2024 | ₹3,110 | ₹3,237.5 | ₹3,110 | ₹3,189.05 | 360 | 10,215 |
| 3 Sept 2024 | ₹3,154.55 | ₹3,381.5 | ₹3,129.7 | ₹3,360 | 840 | 10,245 |
| 4 Sept 2024 | ₹3,180 | ₹3,210 | ₹3,115 | ₹3,140 | 660 | 10,290 |
| 5 Sept 2024 | ₹3,200 | ₹3,280 | ₹3,200 | ₹3,251.15 | 315 | 10,275 |
| 6 Sept 2024 | ₹3,097.15 | ₹3,097.15 | ₹2,325 | ₹2,325 | 1,290 | 10,320 |
| 9 Sept 2024 | ₹2,350 | ₹2,860 | ₹2,350 | ₹2,800 | 855 | 10,335 |
| 10 Sept 2024 | ₹2,750 | ₹2,976.6 | ₹2,710 | ₹2,921.75 | 435 | 10,350 |
| 11 Sept 2024 | ₹2,951.35 | ₹2,951.35 | ₹2,676.1 | ₹2,676.1 | 570 | 10,365 |
| 12 Sept 2024 | ₹2,817.85 | ₹3,182.5 | ₹2,817.85 | ₹3,182.5 | 825 | 10,410 |
| 13 Sept 2024 | ₹3,340 | ₹3,495 | ₹3,335 | ₹3,412.5 | 90 | 10,425 |
| 16 Sept 2024 | ₹3,625 | ₹3,770 | ₹3,625 | ₹3,756.35 | 870 | 9,600 |
| 17 Sept 2024 | ₹3,829.9 | ₹3,829.9 | ₹3,760 | ₹3,810 | 225 | 9,495 |
| 18 Sept 2024 | ₹4,470 | ₹4,470 | ₹4,200 | ₹4,202.35 | 660 | 10,110 |
| 19 Sept 2024 | ₹4,614.8 | ₹4,949.7 | ₹4,496.3 | ₹4,649.95 | 1,275 | 9,270 |
| 20 Sept 2024 | ₹4,947.6 | ₹4,947.6 | ₹4,725.7 | ₹4,725.7 | 435 | 9,180 |
| 23 Sept 2024 | ₹5,400 | ₹5,695.25 | ₹5,400 | ₹5,585 | 990 | 8,415 |
| 24 Sept 2024 | ₹5,575 | ₹5,675.8 | ₹5,480 | ₹5,520 | 405 | 8,055 |
| 25 Sept 2024 | ₹5,617.4 | ₹5,617.4 | ₹5,450.1 | ₹5,608.45 | 7,875 | 4,890 |