NIFTY BANK 49,800 PE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,616.5 and a low of ₹295.6. Final close ₹1,300.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,527.1 | ₹1,527.15 | ₹905 | ₹910.8 | 7,740 | 5,625 |
| 30 Apr 2024 | ₹911.2 | ₹1,002.8 | ₹761.55 | ₹991.6 | 1,10,700 | 15,660 |
| 2 May 2024 | ₹937 | ₹1,175.5 | ₹913.75 | ₹982.85 | 21,720 | 10,710 |
| 3 May 2024 | ₹867.55 | ₹1,312 | ₹830 | ₹1,180.2 | 29,145 | 8,970 |
| 6 May 2024 | ₹1,112.5 | ₹1,257.5 | ₹964.2 | ₹1,175.2 | 8,550 | 9,405 |
| 7 May 2024 | ₹1,199.65 | ₹1,730 | ₹1,161.25 | ₹1,684 | 13,530 | 6,975 |
| 8 May 2024 | ₹1,770.25 | ₹1,925 | ₹1,654.55 | ₹1,745.9 | 3,225 | 7,065 |
| 9 May 2024 | ₹1,651.1 | ₹2,231.6 | ₹1,651.1 | ₹2,214.4 | 1,215 | 6,795 |
| 10 May 2024 | ₹1,910.05 | ₹2,310 | ₹1,854.25 | ₹2,234.5 | 465 | 6,660 |
| 13 May 2024 | ₹2,575.75 | ₹2,616.5 | ₹1,902.75 | ₹1,911.05 | 390 | 6,510 |
| 14 May 2024 | ₹1,922 | ₹1,922 | ₹1,812.8 | ₹1,812.8 | 30 | 6,510 |
| 15 May 2024 | ₹1,900 | ₹2,036.75 | ₹1,900 | ₹1,974 | 180 | 6,525 |
| 16 May 2024 | ₹2,000 | ₹2,000 | ₹1,737.4 | ₹1,737.4 | 1,395 | 6,555 |
| 17 May 2024 | ₹1,634.4 | ₹1,729 | ₹1,610.5 | ₹1,615.95 | 255 | 6,660 |
| 21 May 2024 | ₹1,599 | ₹1,787.3 | ₹1,465.5 | ₹1,787.3 | 1,395 | 7,845 |
| 22 May 2024 | ₹1,873.2 | ₹2,158.4 | ₹1,740 | ₹1,740 | 915 | 7,560 |
| 23 May 2024 | ₹1,500 | ₹1,541 | ₹972.8 | ₹1,012.25 | 12,240 | 9,465 |
| 24 May 2024 | ₹1,012.25 | ₹1,164.8 | ₹792.45 | ₹836.15 | 1,00,830 | 15,315 |
| 27 May 2024 | ₹791.95 | ₹826.1 | ₹295.6 | ₹586.5 | 1,15,20,780 | 3,87,900 |
| 28 May 2024 | ₹560 | ₹738.2 | ₹440 | ₹708 | 30,33,690 | 3,99,090 |
| 29 May 2024 | ₹711.05 | ₹1,365.6 | ₹711.05 | ₹1,300.5 | 2,22,825 | 3,31,905 |