NIFTY BANK 43,000 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹6,830 and a low of ₹4,212.5. Final close ₹5,505.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹5,645 | ₹6,514.1 | ₹5,630 | ₹6,480.25 | 2,625 | 24,390 |
| 30 Apr 2024 | ₹6,369.15 | ₹6,830 | ₹6,350 | ₹6,360 | 465 | 24,420 |
| 2 May 2024 | ₹6,400 | ₹6,460.4 | ₹6,163.95 | ₹6,249.4 | 210 | 24,450 |
| 3 May 2024 | ₹6,490 | ₹6,523.85 | ₹5,940 | ₹6,090 | 585 | 24,255 |
| 6 May 2024 | ₹6,100 | ₹6,100 | ₹5,900 | ₹6,000 | 315 | 24,375 |
| 7 May 2024 | ₹5,870.7 | ₹5,870.7 | ₹5,324.1 | ₹5,344.25 | 675 | 24,300 |
| 8 May 2024 | ₹5,085 | ₹5,242.7 | ₹5,085 | ₹5,215 | 5,670 | 24,195 |
| 9 May 2024 | ₹5,101 | ₹5,101 | ₹4,648.95 | ₹4,670 | 1,725 | 22,890 |
| 10 May 2024 | ₹4,930 | ₹5,003.3 | ₹4,574.05 | ₹4,593.55 | 2,385 | 22,935 |
| 13 May 2024 | ₹4,260 | ₹4,984.4 | ₹4,212.5 | ₹4,943.5 | 2,205 | 22,515 |
| 14 May 2024 | ₹4,870 | ₹5,080 | ₹4,870 | ₹5,019.95 | 165 | 22,800 |
| 15 May 2024 | ₹5,025.5 | ₹5,097.85 | ₹4,742.5 | ₹4,852 | 4,335 | 21,420 |
| 16 May 2024 | ₹4,520 | ₹5,092.8 | ₹4,520 | ₹5,092.8 | 2,430 | 19,830 |
| 17 May 2024 | ₹5,250 | ₹5,250 | ₹5,250 | ₹5,250 | 30 | 19,830 |
| 21 May 2024 | ₹5,370 | ₹5,370 | ₹5,200 | ₹5,200 | 45 | 19,770 |
| 22 May 2024 | ₹5,000 | ₹5,000 | ₹4,625 | ₹5,000 | 1,305 | 19,080 |
| 23 May 2024 | ₹5,351.45 | ₹5,892.55 | ₹5,300 | ₹5,829.7 | 2,880 | 16,560 |
| 24 May 2024 | ₹5,900 | ₹6,064.8 | ₹5,900 | ₹6,000 | 1,395 | 15,120 |
| 27 May 2024 | ₹6,129.95 | ₹6,796.95 | ₹6,126.4 | ₹6,580 | 990 | 14,745 |
| 28 May 2024 | ₹6,369.2 | ₹6,480 | ₹6,163.35 | ₹6,163.35 | 570 | 14,415 |
| 29 May 2024 | ₹5,900 | ₹5,900 | ₹5,460 | ₹5,505 | 12,105 | 6,150 |