NIFTY BANK 40,000 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹9,793.3 and a low of ₹7,250. Final close ₹8,520.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹8,600 | ₹9,499.7 | ₹8,600 | ₹9,430 | 2,130 | 46,065 |
| 30 Apr 2024 | ₹9,440 | ₹9,779 | ₹9,280 | ₹9,280 | 1,065 | 45,765 |
| 2 May 2024 | ₹9,420 | ₹9,420 | ₹9,200 | ₹9,251.6 | 240 | 45,675 |
| 3 May 2024 | ₹9,200 | ₹9,200 | ₹8,850 | ₹9,006.8 | 450 | 45,900 |
| 6 May 2024 | ₹9,020 | ₹9,250 | ₹8,841.35 | ₹8,963 | 2,115 | 47,685 |
| 7 May 2024 | ₹8,865 | ₹8,865 | ₹8,257.8 | ₹8,257.8 | 4,140 | 43,950 |
| 8 May 2024 | ₹8,200 | ₹8,260 | ₹8,021 | ₹8,178.85 | 8,250 | 41,895 |
| 9 May 2024 | ₹8,201 | ₹8,220 | ₹7,600.05 | ₹7,625 | 1,980 | 40,965 |
| 10 May 2024 | ₹7,600 | ₹7,950 | ₹7,450 | ₹7,570 | 1,905 | 40,485 |
| 13 May 2024 | ₹7,352 | ₹7,990 | ₹7,250 | ₹7,980 | 1,320 | 39,630 |
| 14 May 2024 | ₹8,020 | ₹8,100 | ₹7,800 | ₹8,058 | 660 | 39,285 |
| 15 May 2024 | ₹7,996.85 | ₹8,075.35 | ₹7,742 | ₹7,870 | 6,390 | 37,560 |
| 16 May 2024 | ₹8,066 | ₹8,083.4 | ₹7,500 | ₹8,020 | 1,170 | 37,740 |
| 17 May 2024 | ₹7,990 | ₹8,225 | ₹7,950 | ₹8,190 | 3,015 | 35,385 |
| 21 May 2024 | ₹8,225 | ₹8,300 | ₹8,080 | ₹8,080 | 1,455 | 34,215 |
| 22 May 2024 | ₹8,080 | ₹8,080 | ₹7,740 | ₹8,020 | 855 | 33,690 |
| 23 May 2024 | ₹8,130 | ₹8,863.55 | ₹8,130 | ₹8,850 | 660 | 33,705 |
| 24 May 2024 | ₹8,880 | ₹9,071.6 | ₹8,750 | ₹9,040 | 705 | 33,435 |
| 27 May 2024 | ₹9,150 | ₹9,793.3 | ₹9,040 | ₹9,277.05 | 2,925 | 31,440 |
| 28 May 2024 | ₹9,470 | ₹9,470 | ₹9,113.35 | ₹9,113.35 | 1,455 | 30,075 |
| 29 May 2024 | ₹8,895 | ₹8,911.65 | ₹8,450 | ₹8,520.9 | 29,310 | 3,765 |