NIFTY BANK 53,100 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹1,205 and a low of ₹48.25. Final close ₹1,002.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹200.3 | ₹246.1 | ₹200.3 | ₹208.4 | 5,355 | 4,635 |
| 27 Aug 2024 | ₹191.6 | ₹227 | ₹183 | ₹197.1 | 5,025 | 7,020 |
| 28 Aug 2024 | ₹194.8 | ₹197.65 | ₹171.1 | ₹171.5 | 13,650 | 11,985 |
| 29 Aug 2024 | ₹174.35 | ₹208.7 | ₹161.95 | ₹179.55 | 20,025 | 13,815 |
| 30 Aug 2024 | ₹205 | ₹219.9 | ₹188.45 | ₹196 | 21,390 | 18,015 |
| 2 Sept 2024 | ₹196 | ₹202 | ₹161.95 | ₹183.95 | 56,955 | 37,935 |
| 3 Sept 2024 | ₹183.75 | ₹218.35 | ₹161.7 | ₹218.2 | 44,520 | 31,935 |
| 4 Sept 2024 | ₹174.1 | ₹174.1 | ₹133.9 | ₹150.1 | 41,745 | 34,080 |
| 5 Sept 2024 | ₹160 | ₹168.7 | ₹146.35 | ₹150.15 | 32,700 | 31,860 |
| 6 Sept 2024 | ₹135 | ₹135 | ₹72 | ₹74.55 | 1,50,525 | 39,315 |
| 9 Sept 2024 | ₹74 | ₹96.15 | ₹57.15 | ₹88 | 36,420 | 34,125 |
| 10 Sept 2024 | ₹124.95 | ₹124.95 | ₹65.35 | ₹78.65 | 39,915 | 39,075 |
| 11 Sept 2024 | ₹70.05 | ₹77.45 | ₹51.1 | ₹55 | 43,455 | 44,415 |
| 12 Sept 2024 | ₹62.2 | ₹124.5 | ₹48.25 | ₹85.25 | 90,840 | 49,575 |
| 13 Sept 2024 | ₹113 | ₹129.2 | ₹83.45 | ₹95.55 | 1,99,035 | 72,690 |
| 16 Sept 2024 | ₹99.9 | ₹155.4 | ₹99.55 | ₹147.2 | 4,10,490 | 1,34,610 |
| 17 Sept 2024 | ₹146.45 | ₹155.2 | ₹122 | ₹135.7 | 2,32,515 | 1,39,905 |
| 18 Sept 2024 | ₹121.85 | ₹456.4 | ₹116.7 | ₹282.95 | 19,31,010 | 2,38,605 |
| 19 Sept 2024 | ₹332.4 | ₹614.5 | ₹259.2 | ₹388.3 | 3,67,67,355 | 7,99,995 |
| 20 Sept 2024 | ₹449.95 | ₹671.75 | ₹327.25 | ₹610.2 | 2,55,40,005 | 3,78,810 |
| 23 Sept 2024 | ₹710 | ₹1,205 | ₹651.25 | ₹1,010.95 | 5,93,160 | 2,33,550 |
| 24 Sept 2024 | ₹1,019.95 | ₹1,119.75 | ₹895 | ₹940 | 2,08,695 | 1,90,560 |
| 25 Sept 2024 | ₹851.05 | ₹1,017.55 | ₹794.45 | ₹1,002.25 | 3,69,720 | 1,43,970 |