NIFTY BANK 50,800 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹3,440 and a low of ₹569.1. Final close ₹3,299.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹1,151 | ₹1,300 | ₹1,136.3 | ₹1,208.65 | 4,545 | 6,240 |
| 27 Aug 2024 | ₹1,199.05 | ₹1,300.5 | ₹1,072 | ₹1,220.4 | 17,655 | 5,910 |
| 28 Aug 2024 | ₹1,213.2 | ₹1,215.45 | ₹1,134.15 | ₹1,134.15 | 5,895 | 7,470 |
| 29 Aug 2024 | ₹1,135.9 | ₹1,301.6 | ₹1,087.8 | ₹1,178 | 11,625 | 7,920 |
| 30 Aug 2024 | ₹1,250.55 | ₹1,305 | ₹1,229.8 | ₹1,253.85 | 4,035 | 7,020 |
| 2 Sept 2024 | ₹1,228.3 | ₹1,295 | ₹1,160 | ₹1,241.3 | 3,855 | 6,810 |
| 3 Sept 2024 | ₹1,202.05 | ₹1,387.65 | ₹1,190.1 | ₹1,361.6 | 2,325 | 6,315 |
| 4 Sept 2024 | ₹1,211.05 | ₹1,242.55 | ₹1,170 | ₹1,190 | 3,210 | 6,375 |
| 5 Sept 2024 | ₹1,231 | ₹1,270 | ₹1,200 | ₹1,230 | 2,625 | 6,810 |
| 6 Sept 2024 | ₹1,100 | ₹1,100.45 | ₹658.9 | ₹707.15 | 1,44,960 | 36,375 |
| 9 Sept 2024 | ₹740 | ₹943.75 | ₹569.1 | ₹899.7 | 2,52,615 | 29,685 |
| 10 Sept 2024 | ₹969.95 | ₹1,000 | ₹810.4 | ₹897.15 | 29,475 | 27,870 |
| 11 Sept 2024 | ₹856.1 | ₹995 | ₹733.5 | ₹748.3 | 60,210 | 26,670 |
| 12 Sept 2024 | ₹781 | ₹1,260.75 | ₹733.05 | ₹1,128.7 | 54,060 | 22,785 |
| 13 Sept 2024 | ₹1,175 | ₹1,347.1 | ₹1,100 | ₹1,251 | 7,470 | 20,205 |
| 16 Sept 2024 | ₹1,332.95 | ₹1,567.55 | ₹1,332.95 | ₹1,532.8 | 8,310 | 19,755 |
| 17 Sept 2024 | ₹1,450.15 | ₹1,607.15 | ₹1,450.15 | ₹1,550 | 1,230 | 18,900 |
| 18 Sept 2024 | ₹1,546.6 | ₹2,262.55 | ₹1,490.15 | ₹1,964.75 | 13,050 | 18,495 |
| 19 Sept 2024 | ₹2,335.5 | ₹2,683.5 | ₹2,083.25 | ₹2,403.7 | 4,230 | 17,730 |
| 20 Sept 2024 | ₹2,393.05 | ₹2,821.6 | ₹2,345.5 | ₹2,821.6 | 1,320 | 17,205 |
| 23 Sept 2024 | ₹3,100 | ₹3,440 | ₹3,087.85 | ₹3,276.5 | 5,790 | 15,900 |
| 24 Sept 2024 | ₹3,182.2 | ₹3,394.5 | ₹3,178.95 | ₹3,226.6 | 825 | 15,750 |
| 25 Sept 2024 | ₹3,223.6 | ₹3,311.5 | ₹3,115.3 | ₹3,299.6 | 4,365 | 13,830 |