NIFTY BANK 47,000 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,998.95 and a low of ₹817.7. Final close ₹1,500.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,839.95 | ₹2,716.7 | ₹1,820.95 | ₹2,710.75 | 79,620 | 1,43,655 |
| 30 Apr 2024 | ₹2,686.2 | ₹2,998.95 | ₹2,499.05 | ₹2,525 | 35,820 | 1,39,890 |
| 2 May 2024 | ₹2,662.6 | ₹2,680 | ₹2,340.75 | ₹2,527.65 | 13,350 | 1,38,750 |
| 3 May 2024 | ₹2,644 | ₹2,735.6 | ₹2,100 | ₹2,238.95 | 30,540 | 1,34,490 |
| 6 May 2024 | ₹2,300 | ₹2,547.15 | ₹2,100 | ₹2,241.2 | 16,095 | 1,34,700 |
| 7 May 2024 | ₹2,200 | ₹2,250 | ₹1,606 | ₹1,640.35 | 40,155 | 1,36,830 |
| 8 May 2024 | ₹1,601 | ₹1,636.5 | ₹1,395.55 | ₹1,505.3 | 80,415 | 1,56,615 |
| 9 May 2024 | ₹1,578.95 | ₹1,624.7 | ₹1,095 | ₹1,130 | 1,56,690 | 1,53,195 |
| 10 May 2024 | ₹1,150 | ₹1,392.8 | ₹1,000 | ₹1,047.35 | 1,86,615 | 1,54,530 |
| 13 May 2024 | ₹1,057.55 | ₹1,347.6 | ₹817.7 | ₹1,345 | 6,03,285 | 1,70,700 |
| 14 May 2024 | ₹1,360.95 | ₹1,418 | ₹1,180 | ₹1,332 | 1,79,400 | 1,71,450 |
| 15 May 2024 | ₹1,360.05 | ₹1,365 | ₹1,061 | ₹1,158.2 | 1,66,935 | 1,75,725 |
| 16 May 2024 | ₹1,210 | ₹1,354 | ₹910.2 | ₹1,314 | 3,61,695 | 1,59,720 |
| 17 May 2024 | ₹1,238 | ₹1,428.8 | ₹1,153.7 | ₹1,351 | 1,12,455 | 1,58,880 |
| 21 May 2024 | ₹1,388.75 | ₹1,490 | ₹1,200 | ₹1,219.5 | 1,35,870 | 1,63,200 |
| 22 May 2024 | ₹1,250 | ₹1,273.35 | ₹827.55 | ₹1,160 | 5,39,355 | 1,98,030 |
| 23 May 2024 | ₹1,175 | ₹1,935.05 | ₹1,131.2 | ₹1,888.2 | 4,19,400 | 1,60,185 |
| 24 May 2024 | ₹1,860 | ₹2,124.75 | ₹1,730 | ₹2,051.3 | 76,890 | 1,44,105 |
| 27 May 2024 | ₹2,111.45 | ₹2,843.45 | ₹2,064.15 | ₹2,331.4 | 59,385 | 1,27,770 |
| 28 May 2024 | ₹2,419 | ₹2,539.55 | ₹2,116 | ₹2,118 | 28,260 | 1,15,155 |
| 29 May 2024 | ₹1,982.05 | ₹1,982.05 | ₹1,434 | ₹1,500 | 65,475 | 81,795 |