NIFTY BANK 54,000 PE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹7,277.05 and a low of ₹4,100. Final close ₹5,505.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹5,100 | ₹5,100 | ₹4,385.7 | ₹4,411 | 960 | 3,690 |
| 30 Apr 2024 | ₹4,450 | ₹4,639.1 | ₹4,100 | ₹4,639.1 | 4,170 | 7,035 |
| 2 May 2024 | ₹4,619.75 | ₹4,660 | ₹4,500 | ₹4,604.25 | 2,430 | 8,670 |
| 3 May 2024 | ₹4,300 | ₹5,040 | ₹4,300 | ₹4,887.3 | 720 | 8,355 |
| 6 May 2024 | ₹4,733.65 | ₹4,926.25 | ₹4,733.65 | ₹4,920 | 75 | 8,340 |
| 7 May 2024 | ₹4,920.05 | ₹5,707.05 | ₹4,920 | ₹5,640.95 | 990 | 8,295 |
| 8 May 2024 | ₹5,755 | ₹5,934.7 | ₹5,630.2 | ₹5,767.8 | 1,185 | 8,100 |
| 9 May 2024 | ₹5,800 | ₹6,374.2 | ₹5,750 | ₹6,374.2 | 105 | 8,055 |
| 10 May 2024 | ₹6,374.15 | ₹6,400 | ₹5,973.5 | ₹6,400 | 225 | 7,935 |
| 13 May 2024 | ₹7,277.05 | ₹7,277.05 | ₹6,149.85 | ₹6,149.85 | 1,050 | 7,695 |
| 14 May 2024 | ₹6,000 | ₹6,000 | ₹5,958.85 | ₹6,000 | 180 | 7,665 |
| 15 May 2024 | ₹5,855 | ₹6,353.1 | ₹5,853.6 | ₹6,073.3 | 1,050 | 7,695 |
| 16 May 2024 | ₹6,442.75 | ₹6,442.75 | ₹5,928.55 | ₹5,928.55 | 75 | 7,650 |
| 17 May 2024 | ₹6,050 | ₹6,050 | ₹5,740 | ₹5,740 | 135 | 7,620 |
| 21 May 2024 | ₹5,844.05 | ₹5,844.05 | ₹5,724 | ₹5,724 | 30 | 7,575 |
| 22 May 2024 | ₹6,161.55 | ₹6,161.55 | ₹6,104.85 | ₹6,104.85 | 30 | 7,575 |
| 23 May 2024 | ₹5,844.05 | ₹5,860.3 | ₹5,108 | ₹5,310.7 | 990 | 7,635 |
| 24 May 2024 | ₹5,100 | ₹5,120.25 | ₹4,950 | ₹4,969.45 | 105 | 7,560 |
| 27 May 2024 | ₹4,900 | ₹4,900 | ₹4,250 | ₹4,755.45 | 450 | 7,275 |
| 28 May 2024 | ₹4,688.7 | ₹4,877.25 | ₹4,633.2 | ₹4,834.25 | 1,005 | 7,155 |
| 29 May 2024 | ₹5,265.75 | ₹5,546.15 | ₹5,261.95 | ₹5,505.15 | 4,080 | 4,275 |