NIFTY BANK 47,200 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,620.6 and a low of ₹686.5. Final close ₹1,301.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,699.75 | ₹2,520.95 | ₹1,699.7 | ₹2,520.95 | 3,045 | 10,530 |
| 30 Apr 2024 | ₹2,500 | ₹2,620.6 | ₹2,327 | ₹2,375.35 | 1,680 | 10,980 |
| 2 May 2024 | ₹2,370 | ₹2,370 | ₹2,187 | ₹2,187 | 45 | 10,980 |
| 3 May 2024 | ₹2,500 | ₹2,540 | ₹1,920.8 | ₹2,078.55 | 12,840 | 16,725 |
| 6 May 2024 | ₹2,151.5 | ₹2,273.7 | ₹1,930.45 | ₹2,055.1 | 2,550 | 16,320 |
| 7 May 2024 | ₹2,017.1 | ₹2,073 | ₹1,480 | ₹1,480 | 3,465 | 16,920 |
| 8 May 2024 | ₹1,416.6 | ₹1,476.15 | ₹1,271.95 | ₹1,360 | 5,385 | 18,870 |
| 9 May 2024 | ₹1,414.75 | ₹1,428.85 | ₹972.2 | ₹997.95 | 8,160 | 19,425 |
| 10 May 2024 | ₹1,027 | ₹1,238.75 | ₹883.45 | ₹910 | 21,630 | 20,595 |
| 13 May 2024 | ₹875 | ₹1,199 | ₹709.9 | ₹1,190.8 | 1,42,875 | 27,930 |
| 14 May 2024 | ₹1,164.3 | ₹1,255.05 | ₹1,053.4 | ₹1,213.3 | 10,245 | 27,885 |
| 15 May 2024 | ₹1,153.35 | ₹1,176.9 | ₹930 | ₹1,044.6 | 25,725 | 24,555 |
| 16 May 2024 | ₹1,116.35 | ₹1,191.3 | ₹805.7 | ₹1,157 | 51,855 | 22,005 |
| 17 May 2024 | ₹1,083.85 | ₹1,274.85 | ₹1,009.3 | ₹1,188.1 | 7,965 | 21,405 |
| 21 May 2024 | ₹1,197.85 | ₹1,314.85 | ₹1,050.05 | ₹1,050.05 | 5,655 | 21,945 |
| 22 May 2024 | ₹1,091.7 | ₹1,092.25 | ₹686.5 | ₹1,002.5 | 96,405 | 22,185 |
| 23 May 2024 | ₹999.95 | ₹1,750 | ₹977.2 | ₹1,694.35 | 49,185 | 19,425 |
| 24 May 2024 | ₹1,733.6 | ₹1,934.25 | ₹1,551.25 | ₹1,871.15 | 4,920 | 18,480 |
| 27 May 2024 | ₹1,960.05 | ₹2,603.25 | ₹1,932.7 | ₹2,155.4 | 2,340 | 18,195 |
| 28 May 2024 | ₹2,239.2 | ₹2,239.2 | ₹1,921 | ₹1,929.05 | 2,115 | 17,205 |
| 29 May 2024 | ₹1,695 | ₹1,726.3 | ₹1,241.35 | ₹1,301.1 | 15,300 | 14,010 |