NIFTY BANK 50,300 CE traded across 21 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹3,860 and a low of ₹841.05. Final close ₹3,798.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹1,650 | ₹1,650 | ₹1,520.35 | ₹1,575.2 | 330 | 1,935 |
| 27 Aug 2024 | ₹1,512.35 | ₹1,653.85 | ₹1,460.7 | ₹1,621 | 1,140 | 1,770 |
| 28 Aug 2024 | ₹1,475.1 | ₹1,576 | ₹1,475.1 | ₹1,484.35 | 525 | 2,055 |
| 29 Aug 2024 | ₹1,558.6 | ₹1,573.7 | ₹1,463.9 | ₹1,513.3 | 315 | 2,055 |
| 30 Aug 2024 | ₹1,654.15 | ₹1,660 | ₹1,654.15 | ₹1,660 | 45 | 2,055 |
| 3 Sept 2024 | ₹1,590 | ₹1,590 | ₹1,590 | ₹1,590 | 15 | 2,055 |
| 4 Sept 2024 | ₹1,585.75 | ₹1,627.3 | ₹1,514.75 | ₹1,627.3 | 960 | 2,055 |
| 6 Sept 2024 | ₹1,439.35 | ₹1,498.5 | ₹950.7 | ₹992.05 | 5,175 | 2,820 |
| 9 Sept 2024 | ₹889.75 | ₹1,287.7 | ₹841.05 | ₹1,287 | 25,425 | 5,475 |
| 10 Sept 2024 | ₹1,287 | ₹1,365 | ₹1,159 | ₹1,309.05 | 1,875 | 5,700 |
| 11 Sept 2024 | ₹1,160 | ₹1,375 | ₹1,070.7 | ₹1,093.75 | 2,790 | 7,155 |
| 12 Sept 2024 | ₹1,203.2 | ₹1,620 | ₹1,073.15 | ₹1,519.7 | 4,950 | 7,605 |
| 13 Sept 2024 | ₹1,610.85 | ₹1,762.7 | ₹1,520.9 | ₹1,688.7 | 1,995 | 6,870 |
| 16 Sept 2024 | ₹1,900 | ₹1,995.7 | ₹1,825.7 | ₹1,987.4 | 555 | 6,765 |
| 17 Sept 2024 | ₹2,056.5 | ₹2,056.5 | ₹1,940.5 | ₹2,030.7 | 1,680 | 5,385 |
| 18 Sept 2024 | ₹2,030 | ₹2,694.2 | ₹2,030 | ₹2,440 | 1,290 | 5,010 |
| 19 Sept 2024 | ₹2,826.75 | ₹3,057.55 | ₹2,645.45 | ₹2,660.2 | 225 | 4,980 |
| 20 Sept 2024 | ₹3,191 | ₹3,305 | ₹3,191 | ₹3,305 | 345 | 4,950 |
| 23 Sept 2024 | ₹3,501.2 | ₹3,777.3 | ₹3,501.2 | ₹3,777.3 | 60 | 4,935 |
| 24 Sept 2024 | ₹3,860 | ₹3,860 | ₹3,859.9 | ₹3,859.9 | 75 | 4,935 |
| 25 Sept 2024 | ₹2,945.5 | ₹3,806.55 | ₹2,945.5 | ₹3,798.6 | 615 | 4,845 |