NIFTY BANK 46,000 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹3,925 and a low of ₹1,491.65. Final close ₹2,501.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹2,650 | ₹3,625 | ₹2,650 | ₹3,592.8 | 12,420 | 42,105 |
| 30 Apr 2024 | ₹3,606 | ₹3,925 | ₹3,408.35 | ₹3,421.15 | 38,790 | 70,905 |
| 2 May 2024 | ₹3,525 | ₹3,600.8 | ₹3,240 | ₹3,427.45 | 10,365 | 72,975 |
| 3 May 2024 | ₹3,525 | ₹3,650 | ₹2,950 | ₹3,123.3 | 20,190 | 76,920 |
| 6 May 2024 | ₹3,239.95 | ₹3,450 | ₹2,975 | ₹3,130.5 | 11,925 | 70,980 |
| 7 May 2024 | ₹3,122.15 | ₹3,122.15 | ₹2,438.3 | ₹2,457.55 | 15,180 | 69,960 |
| 8 May 2024 | ₹2,375 | ₹2,475 | ₹2,200 | ₹2,360.1 | 14,535 | 68,835 |
| 9 May 2024 | ₹2,449.95 | ₹2,450 | ₹1,850 | ₹1,886.05 | 11,880 | 68,655 |
| 10 May 2024 | ₹1,900 | ₹2,220 | ₹1,725.95 | ₹1,799 | 27,840 | 66,435 |
| 13 May 2024 | ₹1,850 | ₹2,181.2 | ₹1,491.65 | ₹2,175.7 | 45,765 | 61,065 |
| 14 May 2024 | ₹2,160 | ₹2,275 | ₹1,980 | ₹2,183.9 | 11,700 | 59,355 |
| 15 May 2024 | ₹2,146.75 | ₹2,192.65 | ₹1,853.9 | ₹1,988.35 | 11,235 | 58,905 |
| 16 May 2024 | ₹2,159.95 | ₹2,227 | ₹1,684.95 | ₹2,203.5 | 31,695 | 57,150 |
| 17 May 2024 | ₹2,109.15 | ₹2,325 | ₹2,020 | ₹2,252.15 | 11,280 | 55,695 |
| 21 May 2024 | ₹2,299 | ₹2,428.85 | ₹2,119.8 | ₹2,130.35 | 9,660 | 54,885 |
| 22 May 2024 | ₹2,180 | ₹2,194 | ₹1,688.7 | ₹2,093.1 | 40,260 | 60,945 |
| 23 May 2024 | ₹2,173.95 | ₹2,925 | ₹2,077.55 | ₹2,852.35 | 24,390 | 55,695 |
| 24 May 2024 | ₹2,890 | ₹3,106 | ₹2,717.35 | ₹3,060 | 5,310 | 53,745 |
| 27 May 2024 | ₹3,125.4 | ₹3,815 | ₹3,072.65 | ₹3,368.7 | 13,215 | 47,535 |
| 28 May 2024 | ₹3,389 | ₹3,496.35 | ₹3,110.45 | ₹3,110.45 | 4,095 | 46,290 |
| 29 May 2024 | ₹2,901 | ₹2,942 | ₹2,446.5 | ₹2,501.5 | 16,665 | 36,255 |