NIFTY BANK 46,500 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹3,450 and a low of ₹0. Final close ₹2,003.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹2,300 | ₹3,162.8 | ₹2,300 | ₹3,152.5 | 5,655 | 34,260 |
| 30 Apr 2024 | ₹3,152 | ₹3,450 | ₹2,950 | ₹2,989 | 14,010 | 33,975 |
| 2 May 2024 | ₹3,040 | ₹3,051 | ₹2,820 | ₹3,002.45 | 2,100 | 32,985 |
| 3 May 2024 | ₹3,175 | ₹3,180 | ₹2,532.45 | ₹2,680 | 1,860 | 32,745 |
| 6 May 2024 | ₹2,725 | ₹2,967.95 | ₹2,570.8 | ₹2,720 | 1,035 | 33,075 |
| 7 May 2024 | ₹2,626.7 | ₹2,626.7 | ₹2,003.75 | ₹2,038 | 6,030 | 31,215 |
| 8 May 2024 | ₹1,950 | ₹2,037 | ₹1,791.7 | ₹1,913 | 11,490 | 30,255 |
| 9 May 2024 | ₹1,913 | ₹2,018 | ₹0 | ₹1,477.15 | 18,405 | 27,630 |
| 10 May 2024 | ₹1,532.55 | ₹1,786.7 | ₹1,341.9 | ₹1,392.4 | 24,405 | 27,060 |
| 13 May 2024 | ₹1,372.55 | ₹1,738.35 | ₹1,139.55 | ₹1,728.6 | 65,445 | 30,975 |
| 14 May 2024 | ₹1,779.95 | ₹1,831 | ₹1,567.5 | ₹1,750.2 | 5,910 | 30,795 |
| 15 May 2024 | ₹1,728.6 | ₹1,750 | ₹1,450 | ₹1,565 | 11,790 | 33,960 |
| 16 May 2024 | ₹1,680 | ₹1,770.95 | ₹1,275.25 | ₹1,743.6 | 31,335 | 31,020 |
| 17 May 2024 | ₹1,706 | ₹1,948.85 | ₹1,567.8 | ₹1,816.85 | 11,730 | 29,460 |
| 21 May 2024 | ₹1,801.15 | ₹1,945 | ₹1,655.25 | ₹1,655.25 | 8,955 | 29,400 |
| 22 May 2024 | ₹1,650 | ₹1,650.05 | ₹1,229.5 | ₹1,623.85 | 50,505 | 38,910 |
| 23 May 2024 | ₹1,650.05 | ₹2,417 | ₹1,640.7 | ₹2,352.1 | 24,825 | 30,630 |
| 24 May 2024 | ₹2,490 | ₹2,610 | ₹2,255.7 | ₹2,543.1 | 6,180 | 28,500 |
| 27 May 2024 | ₹2,627.35 | ₹3,325 | ₹2,625 | ₹2,861.5 | 3,870 | 26,820 |
| 28 May 2024 | ₹2,987.35 | ₹3,006.2 | ₹2,631.65 | ₹2,631.65 | 2,910 | 24,900 |
| 29 May 2024 | ₹2,400.05 | ₹2,430 | ₹1,948.4 | ₹2,003.65 | 10,080 | 23,775 |