NIFTY BANK 49,200 PE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,071.05 and a low of ₹100. Final close ₹697.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,112.45 | ₹1,118.15 | ₹636 | ₹648.75 | 55,440 | 22,320 |
| 30 Apr 2024 | ₹658.05 | ₹706.7 | ₹522.85 | ₹694.15 | 97,740 | 26,520 |
| 2 May 2024 | ₹678.95 | ₹816.7 | ₹631.8 | ₹682 | 1,43,820 | 34,785 |
| 3 May 2024 | ₹601 | ₹951.2 | ₹562 | ₹839.2 | 1,83,645 | 15,330 |
| 6 May 2024 | ₹788.95 | ₹914.3 | ₹663.15 | ₹825 | 2,27,190 | 26,205 |
| 7 May 2024 | ₹831.55 | ₹1,295.65 | ₹824.55 | ₹1,248.25 | 67,140 | 12,900 |
| 8 May 2024 | ₹1,334.05 | ₹1,475.75 | ₹1,213.1 | ₹1,288.45 | 16,050 | 12,075 |
| 9 May 2024 | ₹1,198 | ₹1,729.4 | ₹1,198 | ₹1,710.9 | 9,990 | 11,055 |
| 10 May 2024 | ₹1,749 | ₹1,852 | ₹1,374.5 | ₹1,744.45 | 7,035 | 11,580 |
| 13 May 2024 | ₹1,751.45 | ₹2,071.05 | ₹1,347.95 | ₹1,375.75 | 12,975 | 7,245 |
| 14 May 2024 | ₹1,450 | ₹1,483 | ₹1,260.05 | ₹1,350.55 | 840 | 7,230 |
| 15 May 2024 | ₹1,366.45 | ₹1,568 | ₹1,280 | ₹1,410 | 2,430 | 7,335 |
| 16 May 2024 | ₹1,290 | ₹1,781.2 | ₹1,211.55 | ₹1,211.55 | 2,385 | 7,245 |
| 17 May 2024 | ₹1,350 | ₹1,352.45 | ₹1,100 | ₹1,114.8 | 3,375 | 7,170 |
| 21 May 2024 | ₹1,039.8 | ₹1,218.75 | ₹940.9 | ₹1,183.75 | 7,830 | 7,440 |
| 22 May 2024 | ₹1,165.15 | ₹1,623.55 | ₹1,165.15 | ₹1,196.35 | 15,885 | 19,245 |
| 23 May 2024 | ₹1,185.55 | ₹1,185.55 | ₹540.7 | ₹579.45 | 4,17,375 | 31,005 |
| 24 May 2024 | ₹587 | ₹690.3 | ₹388.4 | ₹410 | 42,74,865 | 1,89,585 |
| 27 May 2024 | ₹359.2 | ₹401.35 | ₹100 | ₹219 | 4,78,28,640 | 9,35,355 |
| 28 May 2024 | ₹218.05 | ₹282 | ₹146.1 | ₹234.95 | 8,97,43,095 | 14,78,220 |
| 29 May 2024 | ₹302 | ₹771.5 | ₹271.2 | ₹697.25 | 1,51,37,235 | 2,73,600 |