NIFTY BANK 49,900 PE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹2,730 and a low of ₹348.05. Final close ₹1,397.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,522.3 | ₹1,577.2 | ₹965.1 | ₹965.1 | 2,505 | 3,900 |
| 30 Apr 2024 | ₹965.1 | ₹1,059.4 | ₹807.65 | ₹1,049.25 | 84,135 | 17,415 |
| 2 May 2024 | ₹980.25 | ₹1,207.45 | ₹965.2 | ₹1,042.8 | 22,935 | 22,575 |
| 3 May 2024 | ₹932.1 | ₹1,362.75 | ₹883.95 | ₹1,241.15 | 14,895 | 21,180 |
| 6 May 2024 | ₹1,221.95 | ₹1,338.15 | ₹1,002.25 | ₹1,235.45 | 10,965 | 22,695 |
| 7 May 2024 | ₹1,190.8 | ₹1,799.85 | ₹1,190.8 | ₹1,760.8 | 5,535 | 21,735 |
| 8 May 2024 | ₹1,826.4 | ₹1,993.8 | ₹1,737.6 | ₹1,833.5 | 21,705 | 11,490 |
| 9 May 2024 | ₹1,768.4 | ₹2,323.15 | ₹1,768.4 | ₹2,286.4 | 2,265 | 10,575 |
| 10 May 2024 | ₹2,200 | ₹2,380 | ₹2,152.95 | ₹2,370 | 330 | 10,455 |
| 13 May 2024 | ₹2,525 | ₹2,730 | ₹2,035 | ₹2,035 | 420 | 10,035 |
| 14 May 2024 | ₹2,032.35 | ₹2,032.35 | ₹1,876.65 | ₹1,956.6 | 150 | 9,945 |
| 15 May 2024 | ₹1,955.4 | ₹2,154.15 | ₹1,890.45 | ₹2,065.7 | 690 | 10,305 |
| 16 May 2024 | ₹2,150 | ₹2,349.7 | ₹1,866.45 | ₹1,866.45 | 405 | 10,110 |
| 17 May 2024 | ₹1,966.85 | ₹1,966.85 | ₹1,709.7 | ₹1,709.7 | 180 | 10,020 |
| 21 May 2024 | ₹1,724.95 | ₹1,820.45 | ₹1,604.05 | ₹1,815.45 | 1,665 | 10,065 |
| 22 May 2024 | ₹1,797.95 | ₹2,085 | ₹1,797.95 | ₹1,844.9 | 435 | 9,885 |
| 23 May 2024 | ₹1,675.2 | ₹1,675.2 | ₹1,062 | ₹1,113.15 | 4,305 | 10,035 |
| 24 May 2024 | ₹1,111.5 | ₹1,247.4 | ₹874.4 | ₹938.05 | 36,660 | 11,325 |
| 27 May 2024 | ₹872.15 | ₹913.5 | ₹348.05 | ₹663.95 | 45,83,220 | 1,12,935 |
| 28 May 2024 | ₹693.2 | ₹826.45 | ₹509.35 | ₹800.7 | 9,25,545 | 1,10,400 |
| 29 May 2024 | ₹942.5 | ₹1,464.85 | ₹933.9 | ₹1,397.25 | 72,480 | 1,03,605 |