NIFTY BANK 52,100 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹2,162.7 and a low of ₹143.6. Final close ₹2,004.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹475 | ₹561.6 | ₹471.25 | ₹490.25 | 8,385 | 23,385 |
| 27 Aug 2024 | ₹457.5 | ₹545.25 | ₹433.05 | ₹488.2 | 15,045 | 26,055 |
| 28 Aug 2024 | ₹488.2 | ₹488.2 | ₹440.95 | ₹446.3 | 16,440 | 24,825 |
| 29 Aug 2024 | ₹441 | ₹533.55 | ₹418.5 | ₹465.65 | 27,495 | 24,750 |
| 30 Aug 2024 | ₹500 | ₹533.3 | ₹489 | ₹502 | 13,335 | 24,150 |
| 2 Sept 2024 | ₹517.4 | ₹520 | ₹436.7 | ₹479.75 | 22,365 | 26,820 |
| 3 Sept 2024 | ₹481.2 | ₹564.45 | ₹433 | ₹562 | 27,615 | 29,685 |
| 4 Sept 2024 | ₹481.7 | ₹481.7 | ₹430 | ₹449 | 24,810 | 29,010 |
| 5 Sept 2024 | ₹465.65 | ₹480.45 | ₹437.65 | ₹448.8 | 30,840 | 35,550 |
| 6 Sept 2024 | ₹434.7 | ₹434.7 | ₹194.3 | ₹207.45 | 1,09,965 | 48,735 |
| 9 Sept 2024 | ₹172.05 | ₹284.05 | ₹143.6 | ₹266.2 | 58,755 | 51,450 |
| 10 Sept 2024 | ₹268.8 | ₹294.75 | ₹218 | ₹242.95 | 41,415 | 51,030 |
| 11 Sept 2024 | ₹213.2 | ₹280.25 | ₹174.15 | ₹180.15 | 73,260 | 45,840 |
| 12 Sept 2024 | ₹210.55 | ₹416.5 | ₹166.7 | ₹328.75 | 1,46,535 | 57,510 |
| 13 Sept 2024 | ₹390 | ₹444.45 | ₹312.05 | ₹370.7 | 1,87,125 | 64,725 |
| 16 Sept 2024 | ₹404.55 | ₹548.75 | ₹398.6 | ₹521 | 10,18,545 | 1,25,475 |
| 17 Sept 2024 | ₹501.85 | ₹560.25 | ₹471.55 | ₹518.65 | 8,17,380 | 1,18,965 |
| 18 Sept 2024 | ₹533.05 | ₹1,102.8 | ₹483.75 | ₹839.8 | 6,60,150 | 90,705 |
| 19 Sept 2024 | ₹990 | ₹1,408.75 | ₹886.25 | ₹1,161.2 | 95,310 | 75,765 |
| 20 Sept 2024 | ₹1,260 | ₹1,567.25 | ₹1,068.1 | ₹1,538.4 | 68,670 | 66,975 |
| 23 Sept 2024 | ₹1,792.2 | ₹2,162.7 | ₹1,701.1 | ₹1,976.6 | 22,950 | 56,175 |
| 24 Sept 2024 | ₹1,938.55 | ₹2,118.5 | ₹1,883 | ₹1,931.65 | 14,295 | 48,735 |
| 25 Sept 2024 | ₹1,800.05 | ₹2,007.35 | ₹1,800 | ₹2,004.75 | 15,150 | 45,180 |