NIFTY BANK 49,400 PE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,245.05 and a low of ₹144.9. Final close ₹898.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,251.65 | ₹1,254.05 | ₹720 | ₹723.8 | 46,035 | 18,810 |
| 30 Apr 2024 | ₹741.85 | ₹801.35 | ₹598 | ₹783.75 | 1,62,930 | 26,940 |
| 2 May 2024 | ₹824.8 | ₹916.2 | ₹716.25 | ₹783.1 | 1,35,075 | 31,710 |
| 3 May 2024 | ₹740 | ₹1,065.5 | ₹641.1 | ₹936.3 | 1,24,680 | 27,930 |
| 6 May 2024 | ₹887.65 | ₹1,022.3 | ₹750 | ₹932.6 | 63,375 | 27,990 |
| 7 May 2024 | ₹934.45 | ₹1,439.6 | ₹928.4 | ₹1,372.8 | 40,485 | 24,990 |
| 8 May 2024 | ₹1,464.15 | ₹1,597.65 | ₹1,352.95 | ₹1,439.75 | 18,915 | 22,110 |
| 9 May 2024 | ₹1,405.05 | ₹1,898.2 | ₹1,330.15 | ₹1,879.15 | 19,485 | 20,520 |
| 10 May 2024 | ₹1,775 | ₹2,026.6 | ₹1,505.55 | ₹1,901.9 | 1,800 | 20,250 |
| 13 May 2024 | ₹1,912.35 | ₹2,245.05 | ₹1,516.15 | ₹1,516.15 | 3,975 | 19,725 |
| 14 May 2024 | ₹1,492.85 | ₹1,687.35 | ₹1,405.5 | ₹1,475 | 855 | 19,395 |
| 15 May 2024 | ₹1,502 | ₹1,725.05 | ₹1,432.45 | ₹1,603.85 | 15,135 | 9,195 |
| 16 May 2024 | ₹1,459.9 | ₹1,956.75 | ₹1,375 | ₹1,402.3 | 2,115 | 8,070 |
| 17 May 2024 | ₹1,400 | ₹1,400 | ₹1,250 | ₹1,290.75 | 1,170 | 7,665 |
| 21 May 2024 | ₹1,220 | ₹1,400 | ₹1,099.85 | ₹1,322.4 | 2,325 | 8,130 |
| 22 May 2024 | ₹1,384.4 | ₹1,768.2 | ₹1,359.3 | ₹1,359.3 | 2,295 | 8,490 |
| 23 May 2024 | ₹1,292.95 | ₹1,310.2 | ₹668.8 | ₹715 | 70,830 | 11,325 |
| 24 May 2024 | ₹743.9 | ₹838.7 | ₹503 | ₹532.3 | 6,60,525 | 43,185 |
| 27 May 2024 | ₹512 | ₹522.15 | ₹144.9 | ₹315.05 | 3,80,10,795 | 7,32,555 |
| 28 May 2024 | ₹304.4 | ₹410 | ₹220.5 | ₹365 | 6,24,59,370 | 4,88,850 |
| 29 May 2024 | ₹471 | ₹970.75 | ₹420 | ₹898.7 | 23,41,020 | 2,07,420 |