NIFTY BANK 53,200 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹1,111 and a low of ₹43. Final close ₹903.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹200 | ₹222.75 | ₹189.65 | ₹209.8 | 4,620 | 4,110 |
| 27 Aug 2024 | ₹200.15 | ₹206.1 | ₹156.2 | ₹179 | 6,165 | 4,710 |
| 28 Aug 2024 | ₹189.1 | ₹189.1 | ₹154.8 | ₹157.95 | 10,020 | 8,265 |
| 29 Aug 2024 | ₹157.95 | ₹198.85 | ₹145.15 | ₹164 | 21,765 | 11,865 |
| 30 Aug 2024 | ₹180.95 | ₹200.75 | ₹168.85 | ₹172.35 | 23,520 | 16,560 |
| 2 Sept 2024 | ₹171.85 | ₹176 | ₹140 | ₹165.7 | 22,215 | 18,915 |
| 3 Sept 2024 | ₹166.45 | ₹197.35 | ₹144.6 | ₹191.6 | 22,125 | 23,340 |
| 4 Sept 2024 | ₹135.05 | ₹160.65 | ₹128.7 | ₹137 | 67,830 | 34,425 |
| 5 Sept 2024 | ₹144.4 | ₹147.25 | ₹129.15 | ₹134.25 | 15,810 | 32,430 |
| 6 Sept 2024 | ₹115 | ₹120.75 | ₹63.95 | ₹70.1 | 1,50,225 | 59,550 |
| 9 Sept 2024 | ₹73.25 | ₹88.3 | ₹52 | ₹75.65 | 1,02,345 | 49,665 |
| 10 Sept 2024 | ₹69.05 | ₹90.55 | ₹58.85 | ₹59.65 | 21,030 | 48,840 |
| 11 Sept 2024 | ₹44.8 | ₹68.9 | ₹44.8 | ₹49.85 | 28,275 | 48,660 |
| 12 Sept 2024 | ₹52.1 | ₹110.55 | ₹43 | ₹82.3 | 1,14,420 | 59,220 |
| 13 Sept 2024 | ₹86.4 | ₹113.95 | ₹73.55 | ₹83.95 | 2,25,915 | 92,955 |
| 16 Sept 2024 | ₹91.3 | ₹133.9 | ₹85 | ₹123.5 | 2,49,270 | 1,39,695 |
| 17 Sept 2024 | ₹127.4 | ₹133.3 | ₹105 | ₹114.55 | 3,16,710 | 1,95,810 |
| 18 Sept 2024 | ₹108.9 | ₹410.25 | ₹98.5 | ₹247.05 | 21,27,360 | 3,01,980 |
| 19 Sept 2024 | ₹320 | ₹553.35 | ₹222 | ₹333.9 | 4,37,85,450 | 11,81,055 |
| 20 Sept 2024 | ₹354.5 | ₹599 | ₹276 | ₹536.8 | 4,16,47,890 | 3,97,245 |
| 23 Sept 2024 | ₹580 | ₹1,111 | ₹538.45 | ₹915 | 9,32,535 | 2,50,290 |
| 24 Sept 2024 | ₹915 | ₹1,021.35 | ₹801 | ₹843.55 | 2,69,130 | 2,22,960 |
| 25 Sept 2024 | ₹749.95 | ₹917.65 | ₹697.8 | ₹903.55 | 3,70,965 | 1,65,225 |