NIFTY BANK 45,000 CE traded across 22 sessions from 30 Sept 2024 to 30 Oct 2024, with a life-high of ₹8,801 and a low of ₹5,400. Final close ₹6,820.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2024 | ₹8,659.15 | ₹8,801 | ₹8,307 | ₹8,340 | 1,605 | 31,530 |
| 1 Oct 2024 | ₹8,555 | ₹8,555 | ₹8,253.55 | ₹8,330.7 | 2,655 | 30,840 |
| 3 Oct 2024 | ₹7,857.6 | ₹7,999.55 | ₹7,200 | ₹7,383.75 | 3,000 | 28,440 |
| 4 Oct 2024 | ₹7,244.05 | ₹7,690.1 | ₹6,789.75 | ₹6,891.9 | 3,300 | 28,050 |
| 7 Oct 2024 | ₹7,069.95 | ₹7,070 | ₹5,800 | ₹6,030 | 1,935 | 27,270 |
| 8 Oct 2024 | ₹5,999 | ₹6,500 | ₹5,999 | ₹6,441 | 2,460 | 25,320 |
| 9 Oct 2024 | ₹7,236.15 | ₹7,236.15 | ₹6,350 | ₹6,367.45 | 2,865 | 24,780 |
| 10 Oct 2024 | ₹6,250 | ₹6,849.85 | ₹6,250 | ₹6,763.9 | 2,055 | 25,395 |
| 11 Oct 2024 | ₹6,600 | ₹6,600 | ₹6,250 | ₹6,370 | 450 | 25,365 |
| 14 Oct 2024 | ₹6,540 | ₹7,050 | ₹6,540 | ₹7,003.4 | 885 | 24,585 |
| 15 Oct 2024 | ₹7,150 | ₹7,235.25 | ₹7,005.3 | ₹7,050 | 1,215 | 23,730 |
| 16 Oct 2024 | ₹7,000 | ₹7,190 | ₹7,000 | ₹7,010 | 630 | 23,220 |
| 17 Oct 2024 | ₹7,000 | ₹7,000 | ₹6,337 | ₹6,500 | 1,410 | 22,605 |
| 18 Oct 2024 | ₹6,400 | ₹7,356.8 | ₹6,300 | ₹7,300 | 1,875 | 22,695 |
| 21 Oct 2024 | ₹8,117.35 | ₹8,117.35 | ₹6,973.9 | ₹6,973.9 | 1,365 | 22,155 |
| 22 Oct 2024 | ₹7,000 | ₹7,250 | ₹6,245.15 | ₹6,245.15 | 3,990 | 20,745 |
| 23 Oct 2024 | ₹6,347.45 | ₹6,468.6 | ₹6,286.5 | ₹6,330 | 2,745 | 18,315 |
| 24 Oct 2024 | ₹6,350 | ₹6,764.6 | ₹6,300 | ₹6,650 | 1,110 | 17,250 |
| 25 Oct 2024 | ₹6,500 | ₹6,500 | ₹5,400 | ₹5,891.95 | 5,865 | 15,420 |
| 28 Oct 2024 | ₹6,200 | ₹6,546.25 | ₹6,200 | ₹6,235 | 2,340 | 14,340 |
| 29 Oct 2024 | ₹6,400 | ₹7,316.7 | ₹6,340 | ₹7,279.2 | 4,860 | 9,660 |
| 30 Oct 2024 | ₹7,150 | ₹7,192.05 | ₹6,737.95 | ₹6,820.2 | 7,620 | 3,930 |