NIFTY BANK 50,500 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹3,731 and a low of ₹723.8. Final close ₹3,606.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹1,350.4 | ₹1,506.35 | ₹1,332 | ₹1,398.1 | 99,825 | 1,04,955 |
| 27 Aug 2024 | ₹1,387.55 | ₹1,512.75 | ₹1,251 | ₹1,415 | 82,950 | 1,01,010 |
| 28 Aug 2024 | ₹1,384.95 | ₹1,427.05 | ₹1,320.05 | ₹1,352 | 39,360 | 1,01,235 |
| 29 Aug 2024 | ₹1,300 | ₹1,514.65 | ₹1,266.85 | ₹1,387.2 | 69,840 | 1,06,290 |
| 30 Aug 2024 | ₹1,432.1 | ₹1,530 | ₹1,430.5 | ₹1,475 | 27,540 | 1,02,600 |
| 2 Sept 2024 | ₹1,470 | ₹1,515.95 | ₹1,376 | ₹1,452.45 | 24,495 | 98,235 |
| 3 Sept 2024 | ₹1,437.95 | ₹1,610 | ₹1,381.6 | ₹1,595.5 | 30,360 | 94,590 |
| 4 Sept 2024 | ₹1,490.15 | ₹1,490.15 | ₹1,377.45 | ₹1,423.8 | 32,565 | 95,265 |
| 5 Sept 2024 | ₹1,461.45 | ₹1,500 | ₹1,423.5 | ₹1,451.15 | 20,220 | 93,555 |
| 6 Sept 2024 | ₹1,359.45 | ₹1,364.95 | ₹827.7 | ₹861.1 | 3,80,580 | 1,47,210 |
| 9 Sept 2024 | ₹825 | ₹1,149.7 | ₹723.8 | ₹1,116 | 6,76,335 | 1,65,525 |
| 10 Sept 2024 | ₹1,199.95 | ₹1,225.35 | ₹1,005 | ₹1,122.85 | 1,51,830 | 1,37,355 |
| 11 Sept 2024 | ₹1,040 | ₹1,220 | ₹927.25 | ₹950 | 2,15,160 | 1,30,335 |
| 12 Sept 2024 | ₹999 | ₹1,511.35 | ₹929.6 | ₹1,373.05 | 1,83,540 | 1,23,195 |
| 13 Sept 2024 | ₹1,425 | ₹1,612.8 | ₹1,338 | ₹1,499 | 62,625 | 1,15,485 |
| 16 Sept 2024 | ₹1,571 | ₹1,845 | ₹1,571 | ₹1,814.55 | 28,260 | 1,08,885 |
| 17 Sept 2024 | ₹1,800 | ₹1,881.9 | ₹1,742.65 | ₹1,835.55 | 13,770 | 1,05,495 |
| 18 Sept 2024 | ₹1,810.05 | ₹2,548.1 | ₹1,792.1 | ₹2,239.15 | 35,505 | 1,12,665 |
| 19 Sept 2024 | ₹2,626.8 | ₹2,921.25 | ₹2,380.1 | ₹2,694.65 | 14,535 | 1,10,610 |
| 20 Sept 2024 | ₹2,736.8 | ₹3,125 | ₹2,605.45 | ₹3,080 | 8,640 | 1,05,270 |
| 23 Sept 2024 | ₹3,197.45 | ₹3,731 | ₹3,197.45 | ₹3,570 | 9,630 | 97,905 |
| 24 Sept 2024 | ₹3,590 | ₹3,705 | ₹3,470 | ₹3,516.6 | 10,650 | 92,760 |
| 25 Sept 2024 | ₹3,495.85 | ₹3,609.15 | ₹3,413.65 | ₹3,606.35 | 26,115 | 79,230 |