NIFTY BANK 52,200 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹2,073.85 and a low of ₹129.3. Final close ₹1,904.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹432.8 | ₹518.9 | ₹432.8 | ₹447.95 | 17,070 | 16,860 |
| 27 Aug 2024 | ₹456.75 | ₹510.3 | ₹394.5 | ₹447.3 | 25,050 | 16,800 |
| 28 Aug 2024 | ₹444 | ₹451.5 | ₹405.6 | ₹407.2 | 23,895 | 13,125 |
| 29 Aug 2024 | ₹395.1 | ₹491.2 | ₹380 | ₹424.55 | 40,755 | 15,840 |
| 30 Aug 2024 | ₹463.55 | ₹491.2 | ₹449.8 | ₹458 | 24,330 | 17,895 |
| 2 Sept 2024 | ₹486.7 | ₹486.7 | ₹399.1 | ₹434.75 | 47,880 | 33,900 |
| 3 Sept 2024 | ₹418.8 | ₹520.85 | ₹397.75 | ₹507.8 | 36,840 | 36,945 |
| 4 Sept 2024 | ₹499.65 | ₹499.65 | ₹393 | ₹406.6 | 48,045 | 44,760 |
| 5 Sept 2024 | ₹434.55 | ₹436.95 | ₹397.25 | ₹407.05 | 45,105 | 37,080 |
| 6 Sept 2024 | ₹349.95 | ₹350 | ₹173.7 | ₹176.6 | 1,68,465 | 48,510 |
| 9 Sept 2024 | ₹186.2 | ₹254.45 | ₹129.3 | ₹232.4 | 1,03,260 | 49,020 |
| 10 Sept 2024 | ₹252.05 | ₹257 | ₹194 | ₹216.55 | 67,170 | 53,205 |
| 11 Sept 2024 | ₹174.05 | ₹247.8 | ₹153.25 | ₹159.05 | 1,33,950 | 56,010 |
| 12 Sept 2024 | ₹192.95 | ₹372.95 | ₹147 | ₹287.95 | 2,19,990 | 80,580 |
| 13 Sept 2024 | ₹316.85 | ₹396.95 | ₹277.1 | ₹333.5 | 2,81,820 | 90,255 |
| 16 Sept 2024 | ₹350 | ₹491.75 | ₹350 | ₹466 | 9,65,160 | 1,82,625 |
| 17 Sept 2024 | ₹470 | ₹504.3 | ₹420 | ₹462.7 | 17,69,175 | 2,72,910 |
| 18 Sept 2024 | ₹489.9 | ₹1,024.05 | ₹427.45 | ₹755.1 | 17,26,740 | 1,80,045 |
| 19 Sept 2024 | ₹879.45 | ₹1,321 | ₹802.15 | ₹1,067 | 5,44,485 | 1,78,950 |
| 20 Sept 2024 | ₹1,156.35 | ₹1,475 | ₹980 | ₹1,426.05 | 1,91,520 | 1,44,465 |
| 23 Sept 2024 | ₹1,474.7 | ₹2,073.85 | ₹1,474.7 | ₹1,888.8 | 40,725 | 1,29,450 |
| 24 Sept 2024 | ₹1,850 | ₹2,004.45 | ₹1,770.55 | ₹1,833.15 | 18,015 | 1,23,405 |
| 25 Sept 2024 | ₹1,679.05 | ₹1,914.2 | ₹1,679 | ₹1,904.15 | 45,060 | 95,280 |