NIFTY BANK 52,300 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹1,971.8 and a low of ₹116. Final close ₹1,804.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹423.75 | ₹491.55 | ₹419 | ₹425.7 | 14,520 | 13,425 |
| 27 Aug 2024 | ₹417.7 | ₹469.15 | ₹363.75 | ₹410.7 | 22,335 | 19,470 |
| 28 Aug 2024 | ₹411.45 | ₹411.7 | ₹370.95 | ₹370.95 | 12,765 | 18,960 |
| 29 Aug 2024 | ₹375.45 | ₹450.6 | ₹350.85 | ₹390.85 | 23,235 | 16,965 |
| 30 Aug 2024 | ₹429.55 | ₹464.75 | ₹405.25 | ₹417.55 | 26,910 | 14,580 |
| 2 Sept 2024 | ₹421.3 | ₹435.05 | ₹365 | ₹406.55 | 24,540 | 18,420 |
| 3 Sept 2024 | ₹402.95 | ₹474.95 | ₹362 | ₹466.75 | 23,490 | 19,050 |
| 4 Sept 2024 | ₹385.05 | ₹393.85 | ₹357 | ₹363.4 | 23,355 | 20,475 |
| 5 Sept 2024 | ₹376.3 | ₹397.7 | ₹358.3 | ₹367.5 | 17,790 | 23,625 |
| 6 Sept 2024 | ₹320 | ₹320 | ₹156.2 | ₹157.25 | 2,12,490 | 42,615 |
| 9 Sept 2024 | ₹120.55 | ₹231.6 | ₹116 | ₹216.8 | 1,14,045 | 45,285 |
| 10 Sept 2024 | ₹212.9 | ₹226.7 | ₹171.95 | ₹193.95 | 1,11,720 | 58,530 |
| 11 Sept 2024 | ₹170 | ₹218.8 | ₹135.9 | ₹142.5 | 2,30,265 | 1,36,110 |
| 12 Sept 2024 | ₹169.95 | ₹333.2 | ₹129.45 | ₹253.9 | 1,96,515 | 1,25,865 |
| 13 Sept 2024 | ₹280.5 | ₹354.05 | ₹243.7 | ₹291.4 | 2,32,785 | 1,49,370 |
| 16 Sept 2024 | ₹321.45 | ₹438.7 | ₹314 | ₹414.5 | 6,20,340 | 1,33,380 |
| 17 Sept 2024 | ₹423.95 | ₹450 | ₹370.55 | ₹412.8 | 13,00,170 | 2,47,380 |
| 18 Sept 2024 | ₹402.05 | ₹949.15 | ₹378.05 | ₹692.75 | 22,01,205 | 1,56,750 |
| 19 Sept 2024 | ₹830.15 | ₹1,234.55 | ₹728.7 | ₹978.75 | 5,26,560 | 1,21,740 |
| 20 Sept 2024 | ₹999.9 | ₹1,372.55 | ₹890.9 | ₹1,325 | 1,93,980 | 88,395 |
| 23 Sept 2024 | ₹1,448.6 | ₹1,971.8 | ₹1,442.05 | ₹1,796.8 | 20,940 | 81,030 |
| 24 Sept 2024 | ₹1,744 | ₹1,919.75 | ₹1,675 | ₹1,730 | 14,160 | 78,000 |
| 25 Sept 2024 | ₹1,600.05 | ₹1,809.3 | ₹1,600.05 | ₹1,804 | 33,435 | 66,855 |