NIFTY BANK 51,800 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹2,469.2 and a low of ₹198.75. Final close ₹2,437.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹607.45 | ₹702.35 | ₹600.15 | ₹632.3 | 17,085 | 12,285 |
| 27 Aug 2024 | ₹615 | ₹694.15 | ₹545 | ₹619 | 22,065 | 15,300 |
| 28 Aug 2024 | ₹602.05 | ₹625.45 | ₹566.4 | ₹571.05 | 47,205 | 28,575 |
| 29 Aug 2024 | ₹550.05 | ₹680 | ₹533.15 | ₹596.6 | 58,590 | 30,750 |
| 30 Aug 2024 | ₹632.35 | ₹678.9 | ₹624.95 | ₹644.8 | 39,555 | 28,695 |
| 2 Sept 2024 | ₹648.05 | ₹671 | ₹570 | ₹628.8 | 65,370 | 32,835 |
| 3 Sept 2024 | ₹601 | ₹719.95 | ₹567.1 | ₹706.1 | 99,300 | 39,660 |
| 4 Sept 2024 | ₹650 | ₹650 | ₹550.35 | ₹575 | 72,465 | 42,990 |
| 5 Sept 2024 | ₹604.85 | ₹628.45 | ₹576.95 | ₹601.6 | 62,475 | 42,360 |
| 6 Sept 2024 | ₹530.05 | ₹540.45 | ₹270.25 | ₹271 | 1,79,970 | 66,510 |
| 9 Sept 2024 | ₹241.45 | ₹394.95 | ₹198.75 | ₹370 | 1,60,815 | 66,060 |
| 10 Sept 2024 | ₹367.8 | ₹417.05 | ₹310 | ₹356.3 | 1,05,780 | 57,255 |
| 11 Sept 2024 | ₹305 | ₹400 | ₹256.9 | ₹264.7 | 1,65,960 | 63,810 |
| 12 Sept 2024 | ₹311.6 | ₹569.45 | ₹248.45 | ₹465.45 | 3,29,205 | 94,005 |
| 13 Sept 2024 | ₹502.95 | ₹609.15 | ₹444 | ₹532.5 | 8,90,370 | 1,27,590 |
| 16 Sept 2024 | ₹560 | ₹743.25 | ₹545.2 | ₹711.5 | 2,93,490 | 86,280 |
| 17 Sept 2024 | ₹711.15 | ₹760 | ₹653.15 | ₹713.5 | 1,67,700 | 80,355 |
| 18 Sept 2024 | ₹675.5 | ₹1,346.7 | ₹675.5 | ₹1,053.65 | 2,27,325 | 78,915 |
| 19 Sept 2024 | ₹1,355.95 | ₹1,701.45 | ₹1,131 | ₹1,424 | 62,235 | 65,460 |
| 20 Sept 2024 | ₹1,500 | ₹1,859.95 | ₹1,341.4 | ₹1,810 | 22,695 | 61,995 |
| 23 Sept 2024 | ₹1,993.55 | ₹2,469.2 | ₹1,993.55 | ₹2,282.7 | 26,055 | 53,790 |
| 24 Sept 2024 | ₹2,296.15 | ₹2,410 | ₹2,163.3 | ₹2,233.1 | 11,670 | 48,825 |
| 25 Sept 2024 | ₹2,118 | ₹2,437.3 | ₹2,118 | ₹2,437.3 | 32,025 | 36,735 |