NIFTY BANK 49,500 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹4,741.1 and a low of ₹1,378.1. Final close ₹4,607.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹2,100 | ₹2,281.95 | ₹2,099.85 | ₹2,208.7 | 3,480 | 21,390 |
| 27 Aug 2024 | ₹2,215 | ₹2,302.4 | ₹2,010 | ₹2,188 | 6,915 | 19,230 |
| 28 Aug 2024 | ₹2,205.5 | ₹2,226.05 | ₹2,100 | ₹2,126.9 | 13,365 | 20,940 |
| 29 Aug 2024 | ₹2,115.05 | ₹2,300 | ₹2,068.15 | ₹2,175.5 | 9,075 | 20,520 |
| 30 Aug 2024 | ₹2,300 | ₹2,360 | ₹2,249.65 | ₹2,273.6 | 2,700 | 20,475 |
| 2 Sept 2024 | ₹2,304.85 | ₹2,342.5 | ₹2,200 | ₹2,286 | 5,175 | 16,950 |
| 3 Sept 2024 | ₹2,259 | ₹2,461 | ₹2,250 | ₹2,430.95 | 3,210 | 16,095 |
| 4 Sept 2024 | ₹2,230 | ₹2,300.8 | ₹2,190 | ₹2,269.45 | 1,485 | 15,690 |
| 5 Sept 2024 | ₹2,340 | ₹2,350 | ₹2,275 | ₹2,317.55 | 435 | 15,810 |
| 6 Sept 2024 | ₹2,165.75 | ₹2,191.75 | ₹1,493.45 | ₹1,580 | 23,625 | 20,955 |
| 9 Sept 2024 | ₹1,480.35 | ₹1,955 | ₹1,378.1 | ₹1,930 | 15,360 | 20,445 |
| 10 Sept 2024 | ₹2,028.85 | ₹2,068.6 | ₹1,799 | ₹1,978 | 2,805 | 19,770 |
| 11 Sept 2024 | ₹1,892.45 | ₹2,070 | ₹1,737.55 | ₹1,750 | 3,540 | 19,830 |
| 12 Sept 2024 | ₹1,914.05 | ₹2,407.5 | ₹1,757 | ₹2,262 | 8,985 | 17,190 |
| 13 Sept 2024 | ₹2,291.1 | ₹2,548.8 | ₹2,249.8 | ₹2,451.65 | 3,555 | 16,485 |
| 16 Sept 2024 | ₹2,581 | ₹2,801.95 | ₹2,581 | ₹2,780 | 2,115 | 16,410 |
| 17 Sept 2024 | ₹2,742.3 | ₹2,850 | ₹2,725 | ₹2,809.5 | 795 | 16,410 |
| 18 Sept 2024 | ₹2,950.55 | ₹3,485 | ₹2,950.55 | ₹3,201.05 | 5,115 | 15,750 |
| 19 Sept 2024 | ₹3,637.55 | ₹3,953.55 | ₹3,412.2 | ₹3,642.9 | 1,245 | 15,795 |
| 20 Sept 2024 | ₹3,850 | ₹4,139.7 | ₹3,740 | ₹4,062.8 | 1,650 | 15,075 |
| 23 Sept 2024 | ₹4,348 | ₹4,741.1 | ₹4,328.8 | ₹4,555.65 | 2,775 | 13,695 |
| 24 Sept 2024 | ₹4,553.35 | ₹4,700 | ₹4,482 | ₹4,528.6 | 6,165 | 12,165 |
| 25 Sept 2024 | ₹4,608.45 | ₹4,608.45 | ₹4,484.9 | ₹4,607.35 | 7,560 | 9,840 |