NIFTY BANK 46,000 CE traded across 22 sessions from 30 Sept 2024 to 30 Oct 2024, with a life-high of ₹7,800 and a low of ₹4,400.45. Final close ₹5,814.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2024 | ₹7,800 | ₹7,800 | ₹7,282.1 | ₹7,399 | 375 | 18,555 |
| 1 Oct 2024 | ₹7,481.6 | ₹7,530.15 | ₹7,251 | ₹7,323 | 1,110 | 18,465 |
| 3 Oct 2024 | ₹6,972.35 | ₹6,972.35 | ₹6,233 | ₹6,428.95 | 615 | 18,615 |
| 4 Oct 2024 | ₹6,599 | ₹6,699 | ₹5,825 | ₹5,900 | 150 | 18,660 |
| 7 Oct 2024 | ₹5,856.25 | ₹5,856.25 | ₹4,799.95 | ₹5,130 | 3,765 | 20,085 |
| 8 Oct 2024 | ₹5,325 | ₹5,491.15 | ₹5,325 | ₹5,459.05 | 2,220 | 21,705 |
| 9 Oct 2024 | ₹5,431 | ₹6,000 | ₹5,375.15 | ₹5,375.15 | 2,670 | 21,360 |
| 10 Oct 2024 | ₹5,600 | ₹5,892.6 | ₹5,600 | ₹5,740.2 | 1,740 | 22,920 |
| 11 Oct 2024 | ₹5,748.05 | ₹5,748.05 | ₹5,310 | ₹5,371.1 | 585 | 23,370 |
| 14 Oct 2024 | ₹5,600 | ₹6,055.45 | ₹5,600 | ₹6,055.45 | 2,880 | 24,735 |
| 15 Oct 2024 | ₹6,200 | ₹6,200 | ₹5,960 | ₹6,000 | 705 | 24,900 |
| 16 Oct 2024 | ₹6,016.7 | ₹6,144 | ₹5,965.75 | ₹6,037.95 | 945 | 25,110 |
| 17 Oct 2024 | ₹6,023 | ₹6,023 | ₹5,394.9 | ₹5,460.15 | 330 | 24,990 |
| 18 Oct 2024 | ₹5,799 | ₹5,799 | ₹5,799 | ₹5,799 | 15 | 25,035 |
| 21 Oct 2024 | ₹6,586.7 | ₹6,586.7 | ₹6,216.35 | ₹6,216.35 | 165 | 24,870 |
| 22 Oct 2024 | ₹5,688.55 | ₹5,725 | ₹5,370 | ₹5,370 | 525 | 24,930 |
| 23 Oct 2024 | ₹5,350 | ₹5,550 | ₹5,270 | ₹5,341.6 | 375 | 24,705 |
| 24 Oct 2024 | ₹5,572.95 | ₹5,655.55 | ₹5,497.2 | ₹5,655.55 | 615 | 24,180 |
| 25 Oct 2024 | ₹5,280 | ₹5,280 | ₹4,400.45 | ₹4,866.6 | 11,265 | 17,280 |
| 28 Oct 2024 | ₹5,450 | ₹5,486.05 | ₹5,286.4 | ₹5,286.4 | 1,200 | 19,830 |
| 29 Oct 2024 | ₹5,560 | ₹6,316 | ₹5,380 | ₹6,300.4 | 5,925 | 15,990 |
| 30 Oct 2024 | ₹6,140 | ₹6,182.1 | ₹5,711.1 | ₹5,814.95 | 9,660 | 6,900 |