NIFTY BANK 46,000 PE traded across 21 sessions from 22 Apr 2024 to 22 May 2024, with a life-high of ₹285.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | ₹285.55 | ₹285.55 | ₹285.55 | ₹285.55 | 45 | 15 |
| 23 Apr 2024 | ₹276.25 | ₹276.25 | ₹276.25 | ₹276.25 | 15 | 60 |
| 24 Apr 2024 | ₹200 | ₹200 | ₹133.4 | ₹144.5 | 885 | 390 |
| 25 Apr 2024 | ₹142.45 | ₹149.65 | ₹124 | ₹130.15 | 435 | 570 |
| 26 Apr 2024 | ₹115 | ₹130.75 | ₹100 | ₹130.75 | 525 | 645 |
| 29 Apr 2024 | ₹125.85 | ₹125.85 | ₹60.15 | ₹60.2 | 1,020 | 1,095 |
| 30 Apr 2024 | ₹67.95 | ₹67.95 | ₹38.2 | ₹46.75 | 4,410 | 2,895 |
| 2 May 2024 | ₹49.95 | ₹55 | ₹39.25 | ₹41.1 | 2,145 | 3,255 |
| 3 May 2024 | ₹41.1 | ₹69.95 | ₹41.1 | ₹41.25 | 1,305 | 3,465 |
| 6 May 2024 | ₹41.15 | ₹69.9 | ₹32.35 | ₹46.5 | 48,015 | 21,780 |
| 7 May 2024 | ₹53.35 | ₹99.2 | ₹51 | ₹76.25 | 61,125 | 46,155 |
| 8 May 2024 | ₹78.9 | ₹118.9 | ₹71.75 | ₹76.45 | 70,530 | 69,390 |
| 9 May 2024 | ₹78.4 | ₹134.75 | ₹64.65 | ₹134 | 4,53,045 | 1,23,345 |
| 10 May 2024 | ₹116.95 | ₹155.4 | ₹74.9 | ₹113.05 | 4,82,760 | 1,88,985 |
| 13 May 2024 | ₹115.7 | ₹186.2 | ₹52 | ₹53 | 12,71,385 | 1,84,500 |
| 14 May 2024 | ₹55.05 | ₹76.75 | ₹35.3 | ₹40.1 | 14,03,235 | 4,05,255 |
| 15 May 2024 | ₹41.1 | ₹46.15 | ₹27.05 | ₹35.35 | 27,85,065 | 6,50,835 |
| 16 May 2024 | ₹28.85 | ₹76.6 | ₹16 | ₹16.05 | 1,98,73,395 | 10,73,790 |
| 17 May 2024 | ₹19.05 | ₹22.3 | ₹9.45 | ₹9.7 | 1,19,25,915 | 17,23,695 |
| 21 May 2024 | ₹6.3 | ₹6.8 | ₹1.15 | ₹1.35 | 2,20,65,435 | 22,83,420 |
| 22 May 2024 | ₹1.05 | ₹1.15 | ₹0.05 | ₹0.05 | 2,80,60,995 | 20,74,470 |