NIFTY BANK 53,000 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹1,300.8 and a low of ₹54.45. Final close ₹1,102.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹226 | ₹268.2 | ₹215 | ₹231.3 | 4,12,665 | 3,90,825 |
| 27 Aug 2024 | ₹231.3 | ₹252.95 | ₹193.6 | ₹219.8 | 4,67,925 | 4,25,550 |
| 28 Aug 2024 | ₹209.3 | ₹219.9 | ₹191.25 | ₹192.4 | 5,96,820 | 4,78,830 |
| 29 Aug 2024 | ₹191.75 | ₹236 | ₹177.25 | ₹202.2 | 8,64,675 | 5,68,035 |
| 30 Aug 2024 | ₹212.5 | ₹236.75 | ₹210 | ₹218 | 4,51,215 | 5,70,840 |
| 2 Sept 2024 | ₹221.05 | ₹230 | ₹179 | ₹202.05 | 6,28,815 | 5,87,820 |
| 3 Sept 2024 | ₹192.5 | ₹244.15 | ₹181 | ₹236.3 | 5,87,565 | 5,45,355 |
| 4 Sept 2024 | ₹200.3 | ₹201 | ₹171.25 | ₹174 | 6,02,250 | 5,48,610 |
| 5 Sept 2024 | ₹196.1 | ₹197 | ₹167 | ₹173.05 | 3,73,995 | 5,56,845 |
| 6 Sept 2024 | ₹160 | ₹160 | ₹81.95 | ₹82.2 | 22,57,725 | 10,72,920 |
| 9 Sept 2024 | ₹79 | ₹109.5 | ₹62.8 | ₹99.65 | 14,68,605 | 10,72,440 |
| 10 Sept 2024 | ₹103.65 | ₹109 | ₹75 | ₹78.35 | 10,51,125 | 10,77,720 |
| 11 Sept 2024 | ₹78 | ₹90.5 | ₹58 | ₹61.6 | 11,21,355 | 11,49,015 |
| 12 Sept 2024 | ₹65.4 | ₹142.6 | ₹54.45 | ₹104.75 | 17,80,125 | 10,94,640 |
| 13 Sept 2024 | ₹100 | ₹149.15 | ₹95.85 | ₹112.55 | 20,90,535 | 11,86,815 |
| 16 Sept 2024 | ₹118.2 | ₹180 | ₹115 | ₹167.2 | 41,06,820 | 15,74,895 |
| 17 Sept 2024 | ₹165 | ₹181.15 | ₹139.7 | ₹156.95 | 25,52,805 | 17,85,705 |
| 18 Sept 2024 | ₹147.7 | ₹506 | ₹138.8 | ₹320.45 | 1,09,44,990 | 18,00,210 |
| 19 Sept 2024 | ₹400 | ₹679.95 | ₹303.35 | ₹447.65 | 5,53,42,950 | 22,12,845 |
| 20 Sept 2024 | ₹500 | ₹747 | ₹385.2 | ₹683.85 | 2,94,03,855 | 13,67,295 |
| 23 Sept 2024 | ₹683.9 | ₹1,300.8 | ₹683.9 | ₹1,107.9 | 22,87,695 | 10,17,615 |
| 24 Sept 2024 | ₹1,000 | ₹1,224 | ₹986 | ₹1,040 | 10,70,730 | 8,21,865 |
| 25 Sept 2024 | ₹999.95 | ₹1,117.25 | ₹889.6 | ₹1,102 | 10,39,695 | 5,54,700 |