NIFTY BANK 45,000 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹4,900 and a low of ₹2,325. Final close ₹3,500.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹3,599.95 | ₹4,570 | ₹3,599.95 | ₹4,548.75 | 6,360 | 25,575 |
| 30 Apr 2024 | ₹4,520.3 | ₹4,900 | ₹4,378.7 | ₹4,390.6 | 4,410 | 27,660 |
| 2 May 2024 | ₹4,475.95 | ₹4,547 | ₹4,200 | ₹4,376.55 | 3,195 | 27,990 |
| 3 May 2024 | ₹4,500 | ₹4,600 | ₹3,900 | ₹4,061.7 | 2,085 | 27,675 |
| 6 May 2024 | ₹4,137.25 | ₹4,400 | ₹4,013.35 | ₹4,093.35 | 1,815 | 27,450 |
| 7 May 2024 | ₹3,900 | ₹3,900 | ₹3,335.85 | ₹3,375 | 4,395 | 27,585 |
| 8 May 2024 | ₹3,300.05 | ₹3,380.15 | ₹3,100 | ₹3,260 | 9,840 | 26,460 |
| 9 May 2024 | ₹3,379.95 | ₹3,381 | ₹2,726.95 | ₹2,768.85 | 5,490 | 24,330 |
| 10 May 2024 | ₹2,768.25 | ₹3,125 | ₹2,581.85 | ₹2,680 | 9,615 | 24,060 |
| 13 May 2024 | ₹2,690 | ₹3,103.2 | ₹2,325 | ₹3,101.8 | 7,140 | 22,980 |
| 14 May 2024 | ₹3,120.2 | ₹3,200 | ₹2,900 | ₹3,130 | 2,700 | 22,605 |
| 15 May 2024 | ₹3,120 | ₹3,120 | ₹2,780 | ₹2,940 | 3,435 | 23,415 |
| 16 May 2024 | ₹3,100 | ₹3,185 | ₹2,585 | ₹3,148 | 4,710 | 22,575 |
| 17 May 2024 | ₹2,983.05 | ₹3,267 | ₹2,983.05 | ₹3,241.75 | 1,050 | 22,200 |
| 21 May 2024 | ₹3,300 | ₹3,419.2 | ₹3,100 | ₹3,100 | 3,135 | 20,430 |
| 22 May 2024 | ₹3,090 | ₹3,100 | ₹2,651.2 | ₹3,085 | 4,770 | 20,790 |
| 23 May 2024 | ₹3,099.95 | ₹3,870 | ₹3,099.95 | ₹3,847.75 | 2,310 | 20,295 |
| 24 May 2024 | ₹3,958 | ₹4,092.85 | ₹3,700 | ₹4,092.85 | 1,770 | 19,515 |
| 27 May 2024 | ₹4,234.65 | ₹4,831.55 | ₹4,129.75 | ₹4,358.55 | 4,290 | 17,445 |
| 28 May 2024 | ₹4,414.15 | ₹4,511 | ₹4,120 | ₹4,120 | 6,600 | 16,860 |
| 29 May 2024 | ₹3,979.9 | ₹3,979.9 | ₹3,469.2 | ₹3,500.1 | 10,290 | 12,120 |