NIFTY BANK 49,600 PE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,438.45 and a low of ₹208.65. Final close ₹1,098.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,312.3 | ₹1,363.1 | ₹806.05 | ₹822.15 | 17,955 | 10,260 |
| 30 Apr 2024 | ₹832.7 | ₹899 | ₹673 | ₹882.3 | 1,53,930 | 34,380 |
| 2 May 2024 | ₹847.45 | ₹1,025.75 | ₹809.25 | ₹877.3 | 49,500 | 30,600 |
| 3 May 2024 | ₹786 | ₹1,182.8 | ₹732.5 | ₹1,051.4 | 94,740 | 18,630 |
| 6 May 2024 | ₹979 | ₹1,136.7 | ₹849.15 | ₹1,047.2 | 52,035 | 15,675 |
| 7 May 2024 | ₹1,056.2 | ₹1,571.65 | ₹1,041.75 | ₹1,512.55 | 9,255 | 14,655 |
| 8 May 2024 | ₹1,552.35 | ₹1,780.45 | ₹1,495.75 | ₹1,595 | 8,670 | 15,525 |
| 9 May 2024 | ₹1,499.1 | ₹2,050 | ₹1,497.85 | ₹2,028.8 | 7,200 | 13,260 |
| 10 May 2024 | ₹2,028.5 | ₹2,196 | ₹1,660.65 | ₹2,045.95 | 1,530 | 12,405 |
| 13 May 2024 | ₹2,059.3 | ₹2,438.45 | ₹1,677.4 | ₹1,677.4 | 3,780 | 12,165 |
| 14 May 2024 | ₹1,726 | ₹1,726 | ₹1,573.2 | ₹1,611.55 | 495 | 12,195 |
| 15 May 2024 | ₹1,762.05 | ₹1,850 | ₹1,752.35 | ₹1,752.35 | 75 | 12,165 |
| 16 May 2024 | ₹1,650 | ₹2,100 | ₹1,606.55 | ₹1,606.55 | 270 | 12,120 |
| 17 May 2024 | ₹1,649.9 | ₹1,649.9 | ₹1,421.3 | ₹1,448.1 | 660 | 12,270 |
| 21 May 2024 | ₹1,459.05 | ₹1,577.4 | ₹1,282.25 | ₹1,483.85 | 2,160 | 12,615 |
| 22 May 2024 | ₹1,658.15 | ₹1,960.45 | ₹1,541.65 | ₹1,544.55 | 2,205 | 12,630 |
| 23 May 2024 | ₹1,492.85 | ₹1,510.9 | ₹821.55 | ₹861 | 23,340 | 12,165 |
| 24 May 2024 | ₹900 | ₹999 | ₹639.3 | ₹677.4 | 1,62,615 | 19,860 |
| 27 May 2024 | ₹646.55 | ₹659.5 | ₹208.65 | ₹435 | 3,19,37,790 | 4,28,715 |
| 28 May 2024 | ₹409.95 | ₹564.8 | ₹318.1 | ₹527.95 | 1,54,42,545 | 4,61,160 |
| 29 May 2024 | ₹562.1 | ₹1,169.75 | ₹562.1 | ₹1,098.85 | 8,31,630 | 2,19,375 |