NIFTY BANK 49,300 PE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,140.25 and a low of ₹120. Final close ₹798.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,119.8 | ₹1,181.5 | ₹679.6 | ₹692.2 | 1,19,250 | 46,095 |
| 30 Apr 2024 | ₹700 | ₹754.7 | ₹557 | ₹740.7 | 1,63,170 | 41,250 |
| 2 May 2024 | ₹737.1 | ₹865 | ₹675 | ₹734.5 | 1,57,500 | 44,670 |
| 3 May 2024 | ₹647.95 | ₹1,009.25 | ₹600.3 | ₹883.75 | 1,70,265 | 23,895 |
| 6 May 2024 | ₹801.95 | ₹969.5 | ₹708.4 | ₹878.5 | 1,36,665 | 26,715 |
| 7 May 2024 | ₹891.1 | ₹1,364.6 | ₹873.7 | ₹1,315.8 | 45,450 | 12,330 |
| 8 May 2024 | ₹1,358.85 | ₹1,538 | ₹1,285.8 | ₹1,378 | 12,015 | 10,560 |
| 9 May 2024 | ₹1,260 | ₹1,815 | ₹1,260 | ₹1,780.2 | 4,980 | 10,125 |
| 10 May 2024 | ₹1,674.9 | ₹1,941.6 | ₹1,450 | ₹1,824.9 | 2,715 | 9,375 |
| 13 May 2024 | ₹1,813.35 | ₹2,140.25 | ₹1,473.45 | ₹1,479.45 | 4,665 | 9,240 |
| 14 May 2024 | ₹1,556.6 | ₹1,593.3 | ₹1,365 | ₹1,365 | 390 | 9,105 |
| 15 May 2024 | ₹1,550 | ₹1,596.35 | ₹1,520 | ₹1,530.3 | 90 | 9,120 |
| 16 May 2024 | ₹1,314 | ₹1,810 | ₹1,300 | ₹1,310 | 870 | 8,730 |
| 17 May 2024 | ₹1,222.55 | ₹1,246.9 | ₹1,222.55 | ₹1,246.9 | 45 | 8,730 |
| 21 May 2024 | ₹1,180 | ₹1,311.25 | ₹1,016.2 | ₹1,270.15 | 3,885 | 9,030 |
| 22 May 2024 | ₹1,297.9 | ₹1,708.55 | ₹1,249.4 | ₹1,251.65 | 5,730 | 9,330 |
| 23 May 2024 | ₹1,309.95 | ₹1,309.95 | ₹602.25 | ₹639.85 | 1,51,035 | 17,190 |
| 24 May 2024 | ₹671.55 | ₹763.4 | ₹443.45 | ₹468.15 | 17,53,230 | 1,16,565 |
| 27 May 2024 | ₹468.15 | ₹468.15 | ₹120 | ₹266.05 | 4,86,77,250 | 8,44,845 |
| 28 May 2024 | ₹247.1 | ₹344 | ₹181.55 | ₹296.95 | 9,59,62,440 | 9,47,475 |
| 29 May 2024 | ₹330 | ₹869.95 | ₹330 | ₹798.7 | 60,77,700 | 3,13,350 |