NIFTY BANK 52,700 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹1,585.9 and a low of ₹75.8. Final close ₹1,403.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹304.85 | ₹350 | ₹280 | ₹319.05 | 3,645 | 10,485 |
| 27 Aug 2024 | ₹287.1 | ₹328.15 | ₹244 | ₹302 | 5,745 | 12,345 |
| 28 Aug 2024 | ₹251.75 | ₹289.7 | ₹251.75 | ₹254.45 | 8,805 | 14,595 |
| 29 Aug 2024 | ₹254.45 | ₹315.35 | ₹241.85 | ₹269.6 | 41,550 | 18,195 |
| 30 Aug 2024 | ₹267 | ₹313.45 | ₹265.15 | ₹287.3 | 13,560 | 16,920 |
| 2 Sept 2024 | ₹312.7 | ₹312.7 | ₹246.55 | ₹277.65 | 29,970 | 24,795 |
| 3 Sept 2024 | ₹276 | ₹328.25 | ₹240.4 | ₹320.55 | 21,120 | 23,865 |
| 4 Sept 2024 | ₹270 | ₹270 | ₹236.55 | ₹239.95 | 31,095 | 27,510 |
| 5 Sept 2024 | ₹252.4 | ₹259.7 | ₹233.95 | ₹241.1 | 11,790 | 30,150 |
| 6 Sept 2024 | ₹215 | ₹217.45 | ₹102.4 | ₹104 | 1,28,130 | 36,690 |
| 9 Sept 2024 | ₹96 | ₹147.6 | ₹76.8 | ₹138.9 | 1,41,360 | 35,415 |
| 10 Sept 2024 | ₹142.7 | ₹142.75 | ₹104.6 | ₹115.1 | 56,385 | 35,520 |
| 11 Sept 2024 | ₹126.65 | ₹128.65 | ₹80.55 | ₹85.4 | 66,330 | 34,800 |
| 12 Sept 2024 | ₹86.25 | ₹202.55 | ₹75.8 | ₹152.5 | 2,05,230 | 69,330 |
| 13 Sept 2024 | ₹168.6 | ₹216.05 | ₹141.5 | ₹170.65 | 2,12,985 | 74,370 |
| 16 Sept 2024 | ₹184.85 | ₹265.1 | ₹182.15 | ₹251.85 | 2,76,810 | 97,620 |
| 17 Sept 2024 | ₹232.75 | ₹270.6 | ₹219.15 | ₹241.85 | 3,19,650 | 1,24,035 |
| 18 Sept 2024 | ₹241 | ₹676 | ₹214.6 | ₹455.7 | 46,90,500 | 5,22,570 |
| 19 Sept 2024 | ₹510 | ₹900 | ₹459.9 | ₹646.15 | 48,22,635 | 3,75,735 |
| 20 Sept 2024 | ₹700 | ₹1,004.55 | ₹576.6 | ₹942.5 | 18,62,430 | 2,53,935 |
| 23 Sept 2024 | ₹955 | ₹1,585.9 | ₹955 | ₹1,399.9 | 1,09,875 | 2,24,520 |
| 24 Sept 2024 | ₹1,533.3 | ₹1,533.35 | ₹1,280 | ₹1,333 | 63,975 | 2,11,680 |
| 25 Sept 2024 | ₹1,203.7 | ₹1,415.05 | ₹1,190.25 | ₹1,403.55 | 93,300 | 1,49,790 |