NIFTY BANK 49,800 PE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹461.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹323.55 | ₹332.85 | ₹269.25 | ₹273.3 | 15,630 | 17,745 |
| 27 Aug 2024 | ₹278.25 | ₹314.4 | ₹239.45 | ₹256 | 12,225 | 17,895 |
| 28 Aug 2024 | ₹256.85 | ₹271.35 | ₹239.05 | ₹270.7 | 8,970 | 17,550 |
| 29 Aug 2024 | ₹270.75 | ₹276.25 | ₹223.8 | ₹242 | 12,375 | 18,720 |
| 30 Aug 2024 | ₹214.95 | ₹218.45 | ₹190.6 | ₹196.85 | 33,930 | 31,170 |
| 2 Sept 2024 | ₹190.05 | ₹209.35 | ₹155.7 | ₹191.1 | 42,600 | 35,130 |
| 3 Sept 2024 | ₹189.95 | ₹193.95 | ₹139.05 | ₹152.95 | 55,410 | 49,365 |
| 4 Sept 2024 | ₹175.8 | ₹203.9 | ₹172.05 | ₹190.75 | 18,225 | 44,595 |
| 5 Sept 2024 | ₹169.2 | ₹169.2 | ₹129.1 | ₹133.2 | 51,150 | 44,220 |
| 6 Sept 2024 | ₹151 | ₹461.75 | ₹145.05 | ₹388.6 | 48,375 | 43,905 |
| 9 Sept 2024 | ₹400.05 | ₹421.5 | ₹170.5 | ₹185.05 | 62,820 | 44,145 |
| 10 Sept 2024 | ₹156.05 | ₹197.5 | ₹126 | ₹130.05 | 69,390 | 39,690 |
| 11 Sept 2024 | ₹135.1 | ₹174.3 | ₹104.5 | ₹163.9 | 1,01,205 | 43,725 |
| 12 Sept 2024 | ₹132 | ₹142.6 | ₹72.65 | ₹74.25 | 1,43,385 | 50,220 |
| 13 Sept 2024 | ₹77 | ₹77 | ₹45.5 | ₹50.5 | 94,395 | 39,840 |
| 16 Sept 2024 | ₹34 | ₹40.75 | ₹28.75 | ₹30.8 | 79,395 | 40,545 |
| 17 Sept 2024 | ₹29.45 | ₹30.3 | ₹26.15 | ₹28 | 42,705 | 39,990 |
| 18 Sept 2024 | ₹27.25 | ₹38.4 | ₹24.8 | ₹25.5 | 3,09,510 | 45,825 |
| 19 Sept 2024 | ₹24 | ₹24.8 | ₹8.3 | ₹9.2 | 7,68,645 | 74,610 |
| 20 Sept 2024 | ₹5.5 | ₹14.25 | ₹5.5 | ₹7.15 | 19,10,160 | 3,68,250 |
| 23 Sept 2024 | ₹8 | ₹9.75 | ₹5.25 | ₹8.2 | 12,75,675 | 2,13,135 |
| 24 Sept 2024 | ₹2.65 | ₹6.4 | ₹1.7 | ₹2.05 | 8,44,980 | 1,67,280 |
| 25 Sept 2024 | ₹1.8 | ₹2.2 | ₹0.05 | ₹0.05 | 10,48,920 | 52,350 |