NIFTY BANK 53,300 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹1,020.1 and a low of ₹37.3. Final close ₹802.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹158.4 | ₹204.55 | ₹158.4 | ₹163.5 | 4,545 | 6,780 |
| 27 Aug 2024 | ₹161.8 | ₹189 | ₹138.05 | ₹163.15 | 5,310 | 8,595 |
| 28 Aug 2024 | ₹161.15 | ₹161.2 | ₹139.45 | ₹141.65 | 12,360 | 12,540 |
| 29 Aug 2024 | ₹135 | ₹170.1 | ₹130.05 | ₹148.45 | 24,150 | 16,155 |
| 30 Aug 2024 | ₹135 | ₹173.4 | ₹135 | ₹157.1 | 39,030 | 24,975 |
| 2 Sept 2024 | ₹157.1 | ₹161.7 | ₹128.8 | ₹146.65 | 54,675 | 29,385 |
| 3 Sept 2024 | ₹144.35 | ₹179.4 | ₹129.1 | ₹175.25 | 66,165 | 35,865 |
| 4 Sept 2024 | ₹140 | ₹141.9 | ₹115.05 | ₹120.05 | 25,530 | 34,845 |
| 5 Sept 2024 | ₹128.85 | ₹130.5 | ₹114.25 | ₹117.45 | 62,550 | 34,095 |
| 6 Sept 2024 | ₹83.5 | ₹95.9 | ₹57.55 | ₹64.95 | 1,35,465 | 34,905 |
| 9 Sept 2024 | ₹50 | ₹77.15 | ₹48.7 | ₹69.75 | 38,835 | 28,095 |
| 10 Sept 2024 | ₹73.9 | ₹77.6 | ₹52.5 | ₹55.75 | 34,440 | 33,780 |
| 11 Sept 2024 | ₹48.65 | ₹59.2 | ₹40.15 | ₹42.05 | 44,685 | 33,615 |
| 12 Sept 2024 | ₹42.75 | ₹96.2 | ₹37.3 | ₹72.8 | 84,075 | 42,135 |
| 13 Sept 2024 | ₹79.4 | ₹101.65 | ₹63.95 | ₹73.5 | 1,42,860 | 61,695 |
| 16 Sept 2024 | ₹80.5 | ₹116.45 | ₹75.45 | ₹106.2 | 2,06,670 | 85,305 |
| 17 Sept 2024 | ₹110 | ₹114.8 | ₹88.25 | ₹99 | 2,77,860 | 1,08,975 |
| 18 Sept 2024 | ₹103.95 | ₹367.55 | ₹84.2 | ₹217.2 | 16,83,225 | 2,53,080 |
| 19 Sept 2024 | ₹261.25 | ₹495.2 | ₹187.75 | ₹287.85 | 2,99,76,180 | 10,13,610 |
| 20 Sept 2024 | ₹375 | ₹532.6 | ₹230 | ₹460.75 | 4,74,00,015 | 3,76,185 |
| 23 Sept 2024 | ₹489.9 | ₹1,020.1 | ₹489.9 | ₹822.2 | 16,10,850 | 1,96,905 |
| 24 Sept 2024 | ₹850 | ₹927 | ₹707.7 | ₹746 | 4,40,355 | 1,71,075 |
| 25 Sept 2024 | ₹700.95 | ₹847.55 | ₹604.9 | ₹802.35 | 5,97,480 | 1,03,890 |