NIFTY BANK 52,900 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹1,386.45 and a low of ₹60. Final close ₹1,202.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹251.3 | ₹290 | ₹246.6 | ₹256 | 5,325 | 13,050 |
| 27 Aug 2024 | ₹258.95 | ₹276 | ₹208.25 | ₹240.8 | 8,655 | 13,365 |
| 28 Aug 2024 | ₹248.9 | ₹248.9 | ₹208.2 | ₹210.05 | 10,830 | 13,770 |
| 29 Aug 2024 | ₹210 | ₹260 | ₹189.9 | ₹221.25 | 45,690 | 15,600 |
| 30 Aug 2024 | ₹224.65 | ₹266.35 | ₹224.65 | ₹235.6 | 21,270 | 16,890 |
| 2 Sept 2024 | ₹235.95 | ₹241.1 | ₹199.25 | ₹226.7 | 36,060 | 20,820 |
| 3 Sept 2024 | ₹224.2 | ₹268 | ₹198.95 | ₹262.15 | 25,710 | 23,865 |
| 4 Sept 2024 | ₹198.05 | ₹225.85 | ₹140.4 | ₹190.05 | 21,180 | 28,575 |
| 5 Sept 2024 | ₹194.1 | ₹210.65 | ₹185.55 | ₹193.45 | 29,100 | 29,280 |
| 6 Sept 2024 | ₹158.05 | ₹164.05 | ₹87.35 | ₹87.5 | 1,37,400 | 38,925 |
| 9 Sept 2024 | ₹89.3 | ₹118.75 | ₹67.65 | ₹106 | 65,415 | 29,820 |
| 10 Sept 2024 | ₹109.55 | ₹111.8 | ₹82.45 | ₹93.7 | 46,950 | 34,770 |
| 11 Sept 2024 | ₹70 | ₹100 | ₹63.6 | ₹67.45 | 73,560 | 40,680 |
| 12 Sept 2024 | ₹67.05 | ₹157.65 | ₹60 | ₹113 | 94,320 | 50,130 |
| 13 Sept 2024 | ₹127.8 | ₹167.4 | ₹108.15 | ₹129.05 | 1,84,710 | 64,230 |
| 16 Sept 2024 | ₹135.15 | ₹203.15 | ₹134.35 | ₹187.05 | 2,93,175 | 1,12,860 |
| 17 Sept 2024 | ₹191.3 | ₹207 | ₹163.4 | ₹181.65 | 2,13,240 | 1,39,695 |
| 18 Sept 2024 | ₹178 | ₹559.7 | ₹161.05 | ₹360.95 | 34,91,925 | 4,29,930 |
| 19 Sept 2024 | ₹410 | ₹749.85 | ₹350 | ₹507.85 | 1,90,96,575 | 5,43,015 |
| 20 Sept 2024 | ₹600 | ₹828.5 | ₹444 | ₹800 | 54,94,740 | 3,57,225 |
| 23 Sept 2024 | ₹660 | ₹1,386.45 | ₹660 | ₹1,202.65 | 2,08,170 | 3,33,660 |
| 24 Sept 2024 | ₹1,322.95 | ₹1,322.95 | ₹1,087 | ₹1,139.5 | 95,055 | 3,27,540 |
| 25 Sept 2024 | ₹1,011.3 | ₹1,211.95 | ₹987.9 | ₹1,202.95 | 1,70,910 | 2,74,065 |