NIFTY BANK 52,000 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹2,272.45 and a low of ₹161.2. Final close ₹2,104.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹505.45 | ₹609.45 | ₹503.5 | ₹539.15 | 6,64,950 | 15,61,635 |
| 27 Aug 2024 | ₹516.9 | ₹595 | ₹461.6 | ₹526 | 7,47,015 | 15,71,955 |
| 28 Aug 2024 | ₹529.95 | ₹533.45 | ₹480 | ₹480.1 | 4,77,090 | 16,13,190 |
| 29 Aug 2024 | ₹475 | ₹580 | ₹443.8 | ₹504 | 10,39,665 | 16,42,620 |
| 30 Aug 2024 | ₹524.9 | ₹577.45 | ₹518 | ₹539 | 8,58,285 | 15,99,840 |
| 2 Sept 2024 | ₹539 | ₹586.45 | ₹475 | ₹528.35 | 10,14,180 | 16,23,210 |
| 3 Sept 2024 | ₹528.35 | ₹610.65 | ₹472.4 | ₹602.75 | 10,16,190 | 16,17,195 |
| 4 Sept 2024 | ₹525 | ₹529.5 | ₹469.1 | ₹484 | 10,25,535 | 16,44,510 |
| 5 Sept 2024 | ₹500.05 | ₹525 | ₹479.4 | ₹500 | 7,19,835 | 16,37,220 |
| 6 Sept 2024 | ₹450 | ₹450 | ₹212.05 | ₹212.05 | 19,73,460 | 18,14,670 |
| 9 Sept 2024 | ₹210 | ₹320 | ₹161.2 | ₹297.8 | 15,61,605 | 18,25,200 |
| 10 Sept 2024 | ₹330.85 | ₹330.85 | ₹243.75 | ₹279 | 11,15,760 | 17,81,160 |
| 11 Sept 2024 | ₹272 | ₹316 | ₹197.55 | ₹203.3 | 15,98,145 | 18,24,900 |
| 12 Sept 2024 | ₹211.05 | ₹461.9 | ₹189 | ₹370 | 22,69,800 | 17,39,925 |
| 13 Sept 2024 | ₹370 | ₹492 | ₹350 | ₹421.4 | 26,86,740 | 17,86,560 |
| 16 Sept 2024 | ₹450 | ₹608 | ₹442 | ₹576 | 32,13,045 | 14,28,840 |
| 17 Sept 2024 | ₹625 | ₹625 | ₹525.35 | ₹579.85 | 31,46,670 | 10,94,910 |
| 18 Sept 2024 | ₹585 | ₹1,181.85 | ₹541 | ₹911.65 | 33,30,090 | 8,02,665 |
| 19 Sept 2024 | ₹1,017.4 | ₹1,510.2 | ₹962.65 | ₹1,239.05 | 10,51,410 | 6,93,450 |
| 20 Sept 2024 | ₹1,347.95 | ₹1,670 | ₹1,152 | ₹1,620.45 | 5,65,545 | 5,81,700 |
| 23 Sept 2024 | ₹1,700 | ₹2,272.45 | ₹1,694.75 | ₹2,085 | 1,75,440 | 5,14,815 |
| 24 Sept 2024 | ₹2,001.3 | ₹2,210.65 | ₹1,966.35 | ₹2,030.05 | 1,14,660 | 4,87,515 |
| 25 Sept 2024 | ₹1,899.85 | ₹2,115.2 | ₹1,880 | ₹2,104.45 | 3,81,300 | 3,32,370 |