NIFTY BANK 49,500 PE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,366.7 and a low of ₹172.35. Final close ₹1,000.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,327.4 | ₹1,327.4 | ₹760.25 | ₹770 | 4,38,930 | 1,84,635 |
| 30 Apr 2024 | ₹780 | ₹845.35 | ₹630.35 | ₹825 | 17,71,335 | 3,72,765 |
| 2 May 2024 | ₹870 | ₹967.95 | ₹757.45 | ₹821.95 | 8,08,560 | 3,77,055 |
| 3 May 2024 | ₹761.05 | ₹1,127.35 | ₹683.05 | ₹986.05 | 7,87,320 | 3,14,190 |
| 6 May 2024 | ₹926.55 | ₹1,085.65 | ₹797.35 | ₹990 | 5,59,110 | 3,02,400 |
| 7 May 2024 | ₹975.95 | ₹1,522.85 | ₹960.1 | ₹1,440.8 | 3,76,305 | 2,09,580 |
| 8 May 2024 | ₹1,533.05 | ₹1,710.35 | ₹1,422 | ₹1,500.75 | 1,54,245 | 1,75,365 |
| 9 May 2024 | ₹1,500.75 | ₹1,979 | ₹1,399.5 | ₹1,969.15 | 32,805 | 1,72,305 |
| 10 May 2024 | ₹1,948.95 | ₹2,124.9 | ₹1,600 | ₹2,009 | 19,320 | 1,69,755 |
| 13 May 2024 | ₹2,100 | ₹2,366.7 | ₹1,598.5 | ₹1,598.5 | 31,350 | 1,58,775 |
| 14 May 2024 | ₹1,605.45 | ₹1,800 | ₹1,476.55 | ₹1,552 | 15,075 | 1,57,710 |
| 15 May 2024 | ₹1,545.95 | ₹1,837 | ₹1,514.5 | ₹1,700.4 | 23,505 | 1,59,300 |
| 16 May 2024 | ₹1,525.05 | ₹2,050 | ₹1,449.6 | ₹1,468 | 18,705 | 1,60,650 |
| 17 May 2024 | ₹1,530.95 | ₹1,640.05 | ₹1,330.6 | ₹1,351.25 | 35,730 | 1,57,830 |
| 21 May 2024 | ₹1,327 | ₹1,493 | ₹1,180.3 | ₹1,457.55 | 48,255 | 1,52,910 |
| 22 May 2024 | ₹1,380 | ₹1,900 | ₹1,378.3 | ₹1,451.05 | 39,915 | 1,57,155 |
| 23 May 2024 | ₹1,464.65 | ₹1,464.65 | ₹739.5 | ₹788.7 | 3,48,270 | 1,58,085 |
| 24 May 2024 | ₹760.2 | ₹914.75 | ₹567.65 | ₹616 | 15,28,005 | 2,17,125 |
| 27 May 2024 | ₹568.05 | ₹589.9 | ₹172.35 | ₹372.05 | 5,34,78,840 | 13,02,300 |
| 28 May 2024 | ₹353.3 | ₹484 | ₹265.25 | ₹441.05 | 5,10,48,345 | 11,41,290 |
| 29 May 2024 | ₹629.35 | ₹1,070.95 | ₹500 | ₹1,000.1 | 37,83,885 | 4,65,390 |