NIFTY BANK 47,600 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,422.15 and a low of ₹450. Final close ₹898.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,408.55 | ₹2,189.65 | ₹1,408.55 | ₹2,159.05 | 5,085 | 10,680 |
| 30 Apr 2024 | ₹2,166.05 | ₹2,422.15 | ₹1,990.15 | ₹2,000.45 | 2,955 | 10,740 |
| 2 May 2024 | ₹2,035.15 | ₹2,165.5 | ₹1,865.9 | ₹1,999.75 | 1,995 | 10,845 |
| 3 May 2024 | ₹2,189.95 | ₹2,193.75 | ₹1,644.2 | ₹1,784.1 | 1,320 | 10,425 |
| 6 May 2024 | ₹1,746.65 | ₹2,080.9 | ₹1,611.15 | ₹1,727.8 | 3,960 | 10,260 |
| 7 May 2024 | ₹1,716.45 | ₹1,747.95 | ₹1,180.35 | ₹1,206 | 5,100 | 10,125 |
| 8 May 2024 | ₹1,160 | ₹1,166.3 | ₹1,000 | ₹1,079.05 | 11,685 | 10,425 |
| 9 May 2024 | ₹1,159.95 | ₹1,169.75 | ₹740 | ₹760.45 | 81,495 | 20,115 |
| 10 May 2024 | ₹761.6 | ₹977.95 | ₹667.05 | ₹700.9 | 1,85,145 | 30,870 |
| 13 May 2024 | ₹699.95 | ₹925.8 | ₹516.55 | ₹914.15 | 1,53,990 | 29,250 |
| 14 May 2024 | ₹911.95 | ₹980 | ₹796 | ₹898.4 | 87,645 | 28,605 |
| 15 May 2024 | ₹884.95 | ₹900.2 | ₹683.75 | ₹763.55 | 2,13,345 | 54,735 |
| 16 May 2024 | ₹831.5 | ₹908.95 | ₹550 | ₹870.95 | 6,36,765 | 58,875 |
| 17 May 2024 | ₹834.75 | ₹969.55 | ₹740 | ₹897.45 | 1,29,780 | 40,515 |
| 21 May 2024 | ₹895 | ₹979.4 | ₹750 | ₹750 | 74,100 | 32,550 |
| 22 May 2024 | ₹797.85 | ₹797.85 | ₹450 | ₹688.4 | 20,31,135 | 1,31,640 |
| 23 May 2024 | ₹710 | ₹1,373.3 | ₹633.05 | ₹1,345.3 | 5,77,770 | 68,520 |
| 24 May 2024 | ₹1,302.85 | ₹1,540 | ₹1,191.8 | ₹1,473.75 | 38,205 | 59,430 |
| 27 May 2024 | ₹1,577.65 | ₹2,246 | ₹1,490.75 | ₹1,741.6 | 29,505 | 57,690 |
| 28 May 2024 | ₹1,794.95 | ₹1,933.05 | ₹1,513.65 | ₹1,525 | 7,590 | 55,860 |
| 29 May 2024 | ₹1,350.05 | ₹1,351.5 | ₹833.55 | ₹898.7 | 55,710 | 51,975 |