NIFTY BANK 49,000 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹5,240 and a low of ₹1,771.7. Final close ₹5,102.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹2,518.7 | ₹2,720 | ₹2,518.7 | ₹2,611.75 | 29,655 | 48,315 |
| 27 Aug 2024 | ₹2,600 | ₹2,760.15 | ₹2,425 | ₹2,626.1 | 14,520 | 49,845 |
| 28 Aug 2024 | ₹2,600.05 | ₹2,653.05 | ₹2,535 | ₹2,541 | 28,470 | 57,015 |
| 29 Aug 2024 | ₹2,500 | ₹2,757 | ₹2,472 | ₹2,614.75 | 24,675 | 59,520 |
| 30 Aug 2024 | ₹2,700 | ₹2,798 | ₹2,679.4 | ₹2,740 | 9,795 | 58,560 |
| 2 Sept 2024 | ₹2,775 | ₹2,790.6 | ₹2,626.75 | ₹2,721.6 | 11,910 | 59,085 |
| 3 Sept 2024 | ₹2,680.05 | ₹2,929 | ₹2,618 | ₹2,900 | 5,505 | 59,715 |
| 4 Sept 2024 | ₹2,725 | ₹2,750 | ₹2,630 | ₹2,676 | 17,925 | 72,150 |
| 5 Sept 2024 | ₹2,760 | ₹2,815 | ₹2,710 | ₹2,770.45 | 3,165 | 71,970 |
| 6 Sept 2024 | ₹2,645.5 | ₹2,645.5 | ₹1,879.1 | ₹1,966.9 | 21,645 | 71,055 |
| 9 Sept 2024 | ₹1,840.55 | ₹2,400 | ₹1,771.7 | ₹2,375 | 22,980 | 77,205 |
| 10 Sept 2024 | ₹2,449.95 | ₹2,505.5 | ₹2,235.05 | ₹2,441.9 | 9,045 | 77,220 |
| 11 Sept 2024 | ₹2,350.7 | ₹2,550 | ₹2,175 | ₹2,191.15 | 9,675 | 76,710 |
| 12 Sept 2024 | ₹2,300 | ₹2,892.45 | ₹2,200 | ₹2,730.35 | 23,325 | 76,545 |
| 13 Sept 2024 | ₹2,822 | ₹3,034 | ₹2,731.95 | ₹2,922.2 | 7,785 | 76,005 |
| 16 Sept 2024 | ₹3,080.15 | ₹3,300 | ₹3,080.15 | ₹3,270.55 | 24,450 | 54,975 |
| 17 Sept 2024 | ₹3,230.05 | ₹3,350 | ₹3,200 | ₹3,291.3 | 3,375 | 53,385 |
| 18 Sept 2024 | ₹3,270.15 | ₹4,005.35 | ₹3,270.15 | ₹3,701.75 | 9,480 | 52,665 |
| 19 Sept 2024 | ₹4,040.6 | ₹4,451.85 | ₹3,933.4 | ₹4,193 | 4,800 | 52,680 |
| 20 Sept 2024 | ₹4,193 | ₹4,632.35 | ₹4,120 | ₹4,583.95 | 6,750 | 51,435 |
| 23 Sept 2024 | ₹4,825 | ₹5,240 | ₹4,825 | ₹5,070 | 10,845 | 45,030 |
| 24 Sept 2024 | ₹5,053.25 | ₹5,180 | ₹4,980 | ₹5,004.35 | 10,020 | 35,490 |
| 25 Sept 2024 | ₹4,900.05 | ₹5,112.65 | ₹4,890 | ₹5,102.3 | 20,580 | 20,715 |