NIFTY BANK 50,000 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹4,248.2 and a low of ₹1,030. Final close ₹4,107.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹1,734.45 | ₹1,890 | ₹1,700 | ₹1,780 | 50,745 | 97,620 |
| 27 Aug 2024 | ₹1,758.5 | ₹1,900 | ₹1,614.55 | ₹1,783.8 | 54,780 | 96,660 |
| 28 Aug 2024 | ₹1,761.45 | ₹1,810.4 | ₹1,700 | ₹1,717 | 86,055 | 84,750 |
| 29 Aug 2024 | ₹1,700 | ₹1,910 | ₹1,638.1 | ₹1,735.65 | 64,065 | 82,275 |
| 30 Aug 2024 | ₹1,850 | ₹1,929 | ₹1,817.85 | ₹1,865 | 47,115 | 81,675 |
| 2 Sept 2024 | ₹1,892.2 | ₹1,922 | ₹1,756.65 | ₹1,849.7 | 33,210 | 78,510 |
| 3 Sept 2024 | ₹1,839.35 | ₹2,032.5 | ₹1,761.2 | ₹2,010 | 20,760 | 74,730 |
| 4 Sept 2024 | ₹1,858.25 | ₹1,897 | ₹1,760.05 | ₹1,819.8 | 37,890 | 75,300 |
| 5 Sept 2024 | ₹1,870 | ₹1,919.8 | ₹1,830 | ₹1,879.8 | 40,215 | 88,200 |
| 6 Sept 2024 | ₹1,750.05 | ₹1,750.05 | ₹1,140 | ₹1,190.45 | 1,53,195 | 94,005 |
| 9 Sept 2024 | ₹1,151 | ₹1,537.95 | ₹1,030 | ₹1,529.45 | 1,69,380 | 82,410 |
| 10 Sept 2024 | ₹1,566.45 | ₹1,636 | ₹1,379 | ₹1,528.15 | 53,265 | 83,910 |
| 11 Sept 2024 | ₹1,430.5 | ₹1,635 | ₹1,304.3 | ₹1,334.05 | 1,07,760 | 89,940 |
| 12 Sept 2024 | ₹1,464.05 | ₹1,955.85 | ₹1,320 | ₹1,790.65 | 1,00,245 | 85,620 |
| 13 Sept 2024 | ₹1,868.15 | ₹2,077.8 | ₹1,785 | ₹1,969.25 | 34,290 | 81,675 |
| 16 Sept 2024 | ₹2,050 | ₹2,324.95 | ₹2,038 | ₹2,286.75 | 31,350 | 85,965 |
| 17 Sept 2024 | ₹2,283 | ₹2,374.95 | ₹2,212 | ₹2,311.15 | 22,230 | 78,390 |
| 18 Sept 2024 | ₹2,241.3 | ₹3,025.3 | ₹2,241.3 | ₹2,728.05 | 81,750 | 1,16,190 |
| 19 Sept 2024 | ₹2,999.95 | ₹3,453.95 | ₹2,868.2 | ₹3,210.5 | 17,040 | 1,10,175 |
| 20 Sept 2024 | ₹3,219.95 | ₹3,634.6 | ₹3,100 | ₹3,583.8 | 10,605 | 1,07,790 |
| 23 Sept 2024 | ₹3,698.4 | ₹4,248.2 | ₹3,698.4 | ₹4,068 | 19,755 | 92,280 |
| 24 Sept 2024 | ₹4,049.95 | ₹4,214.4 | ₹3,969.35 | ₹4,036.5 | 16,950 | 80,085 |
| 25 Sept 2024 | ₹4,009 | ₹4,112.05 | ₹3,874.2 | ₹4,107.05 | 67,620 | 32,310 |