NIFTY BANK 50,900 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹3,356.55 and a low of ₹524.3. Final close ₹3,201.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹1,036.55 | ₹1,233.6 | ₹1,036.55 | ₹1,182.4 | 25,515 | 10,515 |
| 27 Aug 2024 | ₹1,146.55 | ₹1,233.75 | ₹1,010 | ₹1,135.3 | 23,535 | 8,205 |
| 28 Aug 2024 | ₹1,135.3 | ₹1,142.95 | ₹1,061.2 | ₹1,069.6 | 4,740 | 7,050 |
| 29 Aug 2024 | ₹1,035.5 | ₹1,233.65 | ₹1,021.75 | ₹1,111.05 | 21,615 | 8,820 |
| 30 Aug 2024 | ₹1,202.3 | ₹1,234.3 | ₹1,159.95 | ₹1,181.6 | 6,270 | 8,535 |
| 2 Sept 2024 | ₹1,172 | ₹1,226.15 | ₹1,098.35 | ₹1,171.2 | 3,105 | 7,965 |
| 3 Sept 2024 | ₹1,173.3 | ₹1,304 | ₹1,085.2 | ₹1,290 | 6,615 | 7,995 |
| 4 Sept 2024 | ₹1,206.5 | ₹1,210.4 | ₹1,098.8 | ₹1,109.65 | 4,290 | 7,995 |
| 5 Sept 2024 | ₹1,157.55 | ₹1,192.95 | ₹1,138.7 | ₹1,157.9 | 3,240 | 8,475 |
| 6 Sept 2024 | ₹1,033.05 | ₹1,049.65 | ₹625 | ₹630.05 | 1,41,180 | 33,885 |
| 9 Sept 2024 | ₹612.85 | ₹879.25 | ₹524.3 | ₹850 | 1,36,785 | 29,775 |
| 10 Sept 2024 | ₹933.6 | ₹935.75 | ₹750 | ₹847.05 | 42,165 | 25,035 |
| 11 Sept 2024 | ₹762.05 | ₹928 | ₹675 | ₹694 | 47,730 | 26,880 |
| 12 Sept 2024 | ₹694 | ₹1,182.5 | ₹671.7 | ₹1,033.3 | 64,020 | 19,875 |
| 13 Sept 2024 | ₹1,095 | ₹1,254.5 | ₹1,026.85 | ₹1,167.55 | 7,320 | 18,915 |
| 16 Sept 2024 | ₹1,321.95 | ₹1,463.55 | ₹1,300 | ₹1,442.65 | 10,830 | 17,850 |
| 17 Sept 2024 | ₹1,384.95 | ₹1,506.4 | ₹1,373.05 | ₹1,463.7 | 1,650 | 17,895 |
| 18 Sept 2024 | ₹1,534 | ₹2,171.95 | ₹1,534 | ₹1,856.85 | 4,710 | 16,035 |
| 19 Sept 2024 | ₹2,100 | ₹2,593 | ₹1,990.8 | ₹2,304.05 | 5,385 | 14,670 |
| 20 Sept 2024 | ₹2,334.05 | ₹2,719 | ₹2,222.75 | ₹2,652.5 | 1,635 | 14,040 |
| 23 Sept 2024 | ₹2,811.3 | ₹3,356.55 | ₹2,811.3 | ₹3,175.95 | 2,070 | 13,290 |
| 24 Sept 2024 | ₹3,150 | ₹3,298.95 | ₹3,108.3 | ₹3,139.9 | 2,580 | 13,170 |
| 25 Sept 2024 | ₹3,124.3 | ₹3,210 | ₹3,020.45 | ₹3,201.55 | 870 | 12,750 |