NIFTY BANK 47,800 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,278.3 and a low of ₹351. Final close ₹701.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,280.2 | ₹2,029 | ₹1,277 | ₹1,993.65 | 10,980 | 12,465 |
| 30 Apr 2024 | ₹1,993.65 | ₹2,278.3 | ₹1,820.25 | ₹1,846.75 | 7,800 | 12,975 |
| 2 May 2024 | ₹1,915.85 | ₹2,007.05 | ₹1,697.1 | ₹1,857.2 | 6,945 | 14,835 |
| 3 May 2024 | ₹1,981.85 | ₹2,016.6 | ₹1,494.55 | ₹1,601.35 | 1,665 | 14,745 |
| 6 May 2024 | ₹1,598.45 | ₹1,861.95 | ₹1,462.1 | ₹1,576.35 | 3,780 | 14,475 |
| 7 May 2024 | ₹1,560.1 | ₹1,603.05 | ₹1,058.8 | ₹1,077.65 | 14,205 | 13,365 |
| 8 May 2024 | ₹1,000 | ₹1,070 | ₹881.5 | ₹960 | 28,995 | 16,845 |
| 9 May 2024 | ₹990.95 | ₹1,046 | ₹638.7 | ₹663.3 | 1,94,760 | 39,210 |
| 10 May 2024 | ₹671.35 | ₹854.65 | ₹575 | ₹595 | 2,82,000 | 58,590 |
| 13 May 2024 | ₹603.05 | ₹807.2 | ₹438 | ₹800 | 2,55,105 | 63,045 |
| 14 May 2024 | ₹797.05 | ₹852 | ₹682.4 | ₹800 | 2,72,115 | 65,265 |
| 15 May 2024 | ₹801.5 | ₹802.95 | ₹577.5 | ₹650 | 2,66,655 | 88,110 |
| 16 May 2024 | ₹735.2 | ₹779.8 | ₹480 | ₹754.2 | 8,17,950 | 79,005 |
| 17 May 2024 | ₹720.75 | ₹830.7 | ₹619.15 | ₹752 | 3,84,375 | 82,785 |
| 21 May 2024 | ₹750 | ₹835 | ₹617.8 | ₹622.75 | 3,75,930 | 64,545 |
| 22 May 2024 | ₹650.55 | ₹658.45 | ₹351 | ₹563.1 | 56,14,545 | 4,25,610 |
| 23 May 2024 | ₹500 | ₹1,202 | ₹500 | ₹1,191 | 32,29,020 | 1,44,345 |
| 24 May 2024 | ₹1,121 | ₹1,359.1 | ₹990 | ₹1,283.15 | 1,72,005 | 1,09,200 |
| 27 May 2024 | ₹1,346.15 | ₹2,045 | ₹1,287.8 | ₹1,549.95 | 69,690 | 93,240 |
| 28 May 2024 | ₹1,631.8 | ₹1,734.8 | ₹1,301.6 | ₹1,324.3 | 27,975 | 88,515 |
| 29 May 2024 | ₹1,324.1 | ₹1,324.1 | ₹636.05 | ₹701.8 | 2,24,970 | 59,250 |