NIFTY BANK 39,000 CE traded across 19 sessions from 30 Apr 2024 to 29 May 2024, with a life-high of ₹11,769.4 and a low of ₹7,850. Final close ₹9,502.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | ₹11,769.4 | ₹11,769.4 | ₹10,251.3 | ₹10,251.3 | 105 | 7,275 |
| 2 May 2024 | ₹10,250 | ₹10,290 | ₹10,250 | ₹10,290 | 105 | 7,335 |
| 3 May 2024 | ₹10,330 | ₹10,330 | ₹9,830 | ₹9,830 | 75 | 7,305 |
| 6 May 2024 | ₹9,950 | ₹9,950 | ₹9,930 | ₹9,950 | 120 | 7,380 |
| 7 May 2024 | ₹9,950 | ₹9,950 | ₹9,200 | ₹9,200 | 165 | 7,260 |
| 8 May 2024 | ₹9,250 | ₹9,270 | ₹9,050 | ₹9,050 | 1,515 | 7,260 |
| 9 May 2024 | ₹9,150 | ₹9,150.05 | ₹8,600 | ₹8,650 | 585 | 7,080 |
| 10 May 2024 | ₹8,630 | ₹8,900 | ₹8,530 | ₹8,530 | 345 | 6,945 |
| 13 May 2024 | ₹8,550 | ₹8,930 | ₹8,240 | ₹8,900 | 315 | 6,765 |
| 14 May 2024 | ₹8,900 | ₹9,000 | ₹8,880 | ₹9,000 | 135 | 6,720 |
| 15 May 2024 | ₹8,999.95 | ₹8,999.95 | ₹8,226.6 | ₹8,777.15 | 45 | 6,690 |
| 16 May 2024 | ₹8,730 | ₹8,820 | ₹7,850 | ₹7,850 | 105 | 6,675 |
| 17 May 2024 | ₹8,872.5 | ₹8,872.5 | ₹8,872.5 | ₹8,872.5 | 15 | 6,690 |
| 22 May 2024 | ₹8,820 | ₹8,820 | ₹8,700 | ₹8,700 | 30 | 6,690 |
| 23 May 2024 | ₹9,675 | ₹9,675 | ₹9,675 | ₹9,675 | 30 | 6,705 |
| 24 May 2024 | ₹9,750 | ₹9,975 | ₹9,700 | ₹9,975 | 60 | 6,630 |
| 27 May 2024 | ₹10,525 | ₹10,525 | ₹10,080 | ₹10,080 | 315 | 6,450 |
| 28 May 2024 | ₹10,300 | ₹10,370 | ₹10,150 | ₹10,180 | 540 | 5,895 |
| 29 May 2024 | ₹9,920 | ₹9,930 | ₹9,458 | ₹9,502.35 | 6,615 | 2,370 |