NIFTY BANK 47,500 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,553.3 and a low of ₹502.85. Final close ₹999.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,468.95 | ₹2,277.4 | ₹1,455.75 | ₹2,277.4 | 89,460 | 84,555 |
| 30 Apr 2024 | ₹2,244.95 | ₹2,553.3 | ₹2,075.7 | ₹2,101.05 | 34,305 | 92,700 |
| 2 May 2024 | ₹2,190 | ₹2,250 | ₹1,926 | ₹2,085 | 13,170 | 82,515 |
| 3 May 2024 | ₹2,235 | ₹2,275.55 | ₹1,676.55 | ₹1,817.25 | 41,085 | 78,975 |
| 6 May 2024 | ₹1,958.95 | ₹2,098 | ₹1,695.65 | ₹1,802.7 | 19,965 | 77,430 |
| 7 May 2024 | ₹1,829 | ₹1,836.75 | ₹1,243.05 | ₹1,265 | 54,795 | 85,545 |
| 8 May 2024 | ₹1,200 | ₹1,265.25 | ₹1,060 | ₹1,160.4 | 1,06,350 | 87,990 |
| 9 May 2024 | ₹1,212.15 | ₹1,250 | ₹794.45 | ₹812.9 | 3,54,915 | 1,49,325 |
| 10 May 2024 | ₹840.05 | ₹1,043.8 | ₹716.5 | ₹747.9 | 10,06,770 | 2,66,430 |
| 13 May 2024 | ₹782.95 | ₹992.8 | ₹561.45 | ₹979.45 | 13,66,875 | 3,06,615 |
| 14 May 2024 | ₹989.85 | ₹1,050 | ₹851.05 | ₹972.05 | 4,70,565 | 2,74,905 |
| 15 May 2024 | ₹1,000 | ₹1,004.95 | ₹738 | ₹828.65 | 6,41,370 | 3,22,845 |
| 16 May 2024 | ₹910.7 | ₹975 | ₹601 | ₹938.3 | 15,89,250 | 2,90,265 |
| 17 May 2024 | ₹899.2 | ₹1,039.5 | ₹799.2 | ₹955 | 4,12,500 | 2,70,555 |
| 21 May 2024 | ₹915 | ₹1,060 | ₹820.35 | ₹826 | 4,26,255 | 2,50,740 |
| 22 May 2024 | ₹844.95 | ₹871 | ₹502.85 | ₹760 | 31,47,630 | 6,06,645 |
| 23 May 2024 | ₹745.05 | ₹1,469 | ₹700.2 | ₹1,415.7 | 15,82,605 | 3,94,455 |
| 24 May 2024 | ₹1,475 | ₹1,641.45 | ₹1,263 | ₹1,574.4 | 2,56,110 | 3,60,060 |
| 27 May 2024 | ₹1,659.7 | ₹2,352.25 | ₹1,565.7 | ₹1,847.8 | 2,03,715 | 2,59,740 |
| 28 May 2024 | ₹1,847.75 | ₹2,037.6 | ₹1,616.6 | ₹1,628 | 1,00,110 | 2,35,380 |
| 29 May 2024 | ₹1,338.45 | ₹1,494.2 | ₹935.65 | ₹999.15 | 1,84,485 | 1,92,240 |