NIFTY BANK 51,900 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹2,363.05 and a low of ₹165.8. Final close ₹2,200.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹560.95 | ₹652.5 | ₹553.6 | ₹580.1 | 12,195 | 19,185 |
| 27 Aug 2024 | ₹592 | ₹643.5 | ₹507.95 | ₹591.25 | 15,330 | 20,715 |
| 28 Aug 2024 | ₹567.25 | ₹578.2 | ₹523.4 | ₹527.05 | 12,765 | 19,350 |
| 29 Aug 2024 | ₹504.95 | ₹627.4 | ₹494.15 | ₹544.35 | 1,24,455 | 32,895 |
| 30 Aug 2024 | ₹599.45 | ₹627.2 | ₹579.1 | ₹592.9 | 25,635 | 31,860 |
| 2 Sept 2024 | ₹603.1 | ₹610.85 | ₹523.45 | ₹569.65 | 58,995 | 25,275 |
| 3 Sept 2024 | ₹551.1 | ₹671.7 | ₹519.95 | ₹656.1 | 38,205 | 25,260 |
| 4 Sept 2024 | ₹563.6 | ₹567 | ₹512 | ₹537 | 38,910 | 26,025 |
| 5 Sept 2024 | ₹556.95 | ₹575.85 | ₹527.45 | ₹549 | 36,495 | 23,790 |
| 6 Sept 2024 | ₹469.95 | ₹469.95 | ₹242.05 | ₹243.4 | 1,67,250 | 48,570 |
| 9 Sept 2024 | ₹205.8 | ₹357 | ₹165.8 | ₹343.05 | 84,690 | 50,820 |
| 10 Sept 2024 | ₹350.75 | ₹367 | ₹276.45 | ₹315 | 70,740 | 56,355 |
| 11 Sept 2024 | ₹276 | ₹356.45 | ₹225.95 | ₹233.6 | 1,28,220 | 67,410 |
| 12 Sept 2024 | ₹272.95 | ₹515.4 | ₹219.6 | ₹411.15 | 1,61,160 | 59,850 |
| 13 Sept 2024 | ₹500 | ₹550 | ₹397.3 | ₹473.95 | 5,56,890 | 1,01,310 |
| 16 Sept 2024 | ₹513.6 | ₹677.3 | ₹500.05 | ₹647 | 3,08,820 | 69,765 |
| 17 Sept 2024 | ₹642.65 | ₹696 | ₹590 | ₹651 | 1,48,785 | 63,945 |
| 18 Sept 2024 | ₹623.05 | ₹1,266.05 | ₹603 | ₹976.35 | 2,16,900 | 47,430 |
| 19 Sept 2024 | ₹1,212 | ₹1,600 | ₹1,048.5 | ₹1,347.6 | 49,860 | 35,085 |
| 20 Sept 2024 | ₹1,412.65 | ₹1,758.55 | ₹1,257.1 | ₹1,704.15 | 20,445 | 28,170 |
| 23 Sept 2024 | ₹1,804.15 | ₹2,363.05 | ₹1,804.15 | ₹2,166.45 | 5,220 | 25,905 |
| 24 Sept 2024 | ₹2,151.15 | ₹2,302.7 | ₹2,069.1 | ₹2,099.2 | 4,650 | 23,265 |
| 25 Sept 2024 | ₹2,031.45 | ₹2,205.4 | ₹2,008.75 | ₹2,200 | 13,530 | 17,745 |