NIFTY BANK 50,200 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹4,050 and a low of ₹905.05. Final close ₹3,900.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹1,584.95 | ₹1,733.55 | ₹1,584.95 | ₹1,643.25 | 2,040 | 5,355 |
| 27 Aug 2024 | ₹1,670 | ₹1,740 | ₹1,670 | ₹1,678 | 135 | 5,235 |
| 28 Aug 2024 | ₹1,679.45 | ₹1,679.45 | ₹1,553.55 | ₹1,560 | 3,435 | 4,005 |
| 29 Aug 2024 | ₹1,526.85 | ₹1,732 | ₹1,487.55 | ₹1,600.3 | 1,365 | 4,620 |
| 30 Aug 2024 | ₹1,730 | ₹1,745.6 | ₹1,569.45 | ₹1,741 | 1,920 | 4,170 |
| 2 Sept 2024 | ₹1,604.95 | ₹1,742 | ₹1,604.95 | ₹1,725 | 315 | 4,200 |
| 3 Sept 2024 | ₹1,680 | ₹1,858.7 | ₹1,680 | ₹1,821.8 | 120 | 3,945 |
| 4 Sept 2024 | ₹1,654.3 | ₹1,687.95 | ₹1,636.2 | ₹1,649.35 | 60 | 3,915 |
| 5 Sept 2024 | ₹1,690.9 | ₹1,712.25 | ₹1,690.9 | ₹1,712.25 | 165 | 3,900 |
| 6 Sept 2024 | ₹1,543.5 | ₹1,543.5 | ₹1,012.65 | ₹1,068.45 | 8,220 | 3,840 |
| 9 Sept 2024 | ₹1,000 | ₹1,355.25 | ₹905.05 | ₹1,348.4 | 15,225 | 4,635 |
| 10 Sept 2024 | ₹1,335 | ₹1,465.45 | ₹1,245.15 | ₹1,417.55 | 1,020 | 4,590 |
| 11 Sept 2024 | ₹1,290.6 | ₹1,463 | ₹1,151.6 | ₹1,166.25 | 1,290 | 4,680 |
| 12 Sept 2024 | ₹1,288.85 | ₹1,774.65 | ₹1,157 | ₹1,600.7 | 2,835 | 4,605 |
| 13 Sept 2024 | ₹1,600.7 | ₹1,871.4 | ₹1,600.7 | ₹1,789.85 | 600 | 4,260 |
| 16 Sept 2024 | ₹2,055.45 | ₹2,097.8 | ₹1,969.85 | ₹2,096.85 | 2,370 | 2,970 |
| 17 Sept 2024 | ₹2,120 | ₹2,167.95 | ₹2,119.15 | ₹2,163.95 | 780 | 2,280 |
| 18 Sept 2024 | ₹2,225 | ₹2,765.45 | ₹2,225 | ₹2,540 | 525 | 2,400 |
| 19 Sept 2024 | ₹2,924.8 | ₹3,258.95 | ₹2,831.95 | ₹2,925.35 | 1,200 | 2,700 |
| 20 Sept 2024 | ₹3,062.3 | ₹3,400 | ₹3,062.3 | ₹3,400 | 390 | 2,280 |
| 23 Sept 2024 | ₹3,628.1 | ₹4,050 | ₹3,628.1 | ₹4,049.9 | 105 | 2,265 |
| 24 Sept 2024 | ₹3,950 | ₹3,960 | ₹3,940 | ₹3,940 | 60 | 2,205 |
| 25 Sept 2024 | ₹3,945 | ₹3,945 | ₹3,825 | ₹3,900 | 525 | 1,965 |