NIFTY BANK 53,500 CE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹846 and a low of ₹30.85. Final close ₹602.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹142 | ₹168.5 | ₹133.9 | ₹143.3 | 1,58,655 | 1,05,135 |
| 27 Aug 2024 | ₹140 | ₹155.1 | ₹121.05 | ₹135.75 | 2,17,440 | 1,23,870 |
| 28 Aug 2024 | ₹136 | ₹136 | ₹113.55 | ₹114.5 | 3,66,195 | 2,31,930 |
| 29 Aug 2024 | ₹107.95 | ₹139.4 | ₹106.35 | ₹119.9 | 6,01,590 | 3,69,510 |
| 30 Aug 2024 | ₹134.9 | ₹140.95 | ₹110 | ₹127.35 | 2,06,520 | 3,79,305 |
| 2 Sept 2024 | ₹131.3 | ₹131.85 | ₹99.45 | ₹115.2 | 4,15,020 | 3,91,125 |
| 3 Sept 2024 | ₹111.65 | ₹142.9 | ₹103.4 | ₹140.95 | 4,38,135 | 4,51,380 |
| 4 Sept 2024 | ₹105.7 | ₹117.5 | ₹95.65 | ₹96 | 5,60,115 | 4,93,920 |
| 5 Sept 2024 | ₹95 | ₹108.25 | ₹89.7 | ₹94.45 | 3,60,570 | 5,31,990 |
| 6 Sept 2024 | ₹44.8 | ₹84.8 | ₹44.8 | ₹52 | 12,03,615 | 7,60,530 |
| 9 Sept 2024 | ₹52.35 | ₹65.6 | ₹41.4 | ₹59.25 | 5,71,815 | 7,72,305 |
| 10 Sept 2024 | ₹68.95 | ₹68.95 | ₹43.65 | ₹46.95 | 6,49,935 | 8,72,145 |
| 11 Sept 2024 | ₹39.9 | ₹49.55 | ₹34.6 | ₹35.4 | 6,84,690 | 9,06,105 |
| 12 Sept 2024 | ₹39.25 | ₹79.15 | ₹30.85 | ₹50.65 | 10,33,485 | 8,76,870 |
| 13 Sept 2024 | ₹68.7 | ₹77.75 | ₹50 | ₹54.55 | 8,77,455 | 8,91,015 |
| 16 Sept 2024 | ₹57.5 | ₹87 | ₹57.1 | ₹79.9 | 8,88,615 | 9,71,385 |
| 17 Sept 2024 | ₹81.05 | ₹85.7 | ₹66.5 | ₹71.35 | 7,65,705 | 9,55,515 |
| 18 Sept 2024 | ₹74.85 | ₹293.65 | ₹60.5 | ₹170 | 52,08,630 | 13,01,505 |
| 19 Sept 2024 | ₹224.3 | ₹388 | ₹131.3 | ₹204.15 | 3,65,03,865 | 20,93,055 |
| 20 Sept 2024 | ₹240 | ₹408 | ₹155.05 | ₹337.2 | 7,70,69,940 | 14,61,090 |
| 23 Sept 2024 | ₹434.95 | ₹846 | ₹360.55 | ₹652 | 1,15,87,290 | 7,87,215 |
| 24 Sept 2024 | ₹666.95 | ₹740 | ₹530.55 | ₹564.05 | 49,45,740 | 8,12,970 |
| 25 Sept 2024 | ₹480.15 | ₹622.55 | ₹428 | ₹602.1 | 72,86,190 | 3,36,555 |