NIFTY BANK 47,000 CE traded across 22 sessions from 13 May 2024 to 12 Jun 2024, with a life-high of ₹4,130.1 and a low of ₹582.4. Final close ₹2,893.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2024 | ₹1,752.3 | ₹1,795 | ₹1,699 | ₹1,795 | 285 | 285 |
| 14 May 2024 | ₹2,191.7 | ₹2,191.7 | ₹2,175.6 | ₹2,175.6 | 30 | 300 |
| 15 May 2024 | ₹2,059.8 | ₹2,140.6 | ₹1,990.3 | ₹1,996.75 | 570 | 420 |
| 16 May 2024 | ₹2,159.15 | ₹2,178.5 | ₹1,742.15 | ₹2,100 | 2,490 | 2,595 |
| 17 May 2024 | ₹1,973.9 | ₹2,161.55 | ₹1,851.25 | ₹2,140 | 5,955 | 4,230 |
| 21 May 2024 | ₹2,189.05 | ₹2,229.3 | ₹2,025.95 | ₹2,087.1 | 4,980 | 4,455 |
| 22 May 2024 | ₹1,952 | ₹1,960 | ₹1,734.25 | ₹1,960 | 1,335 | 5,025 |
| 23 May 2024 | ₹2,084.95 | ₹2,519.7 | ₹2,080 | ₹2,500.6 | 3,360 | 3,480 |
| 24 May 2024 | ₹2,574.05 | ₹2,618.45 | ₹2,445.3 | ₹2,618.45 | 7,950 | 5,130 |
| 27 May 2024 | ₹2,850 | ₹3,250 | ₹2,850 | ₹2,900 | 795 | 5,340 |
| 28 May 2024 | ₹2,900 | ₹2,900 | ₹2,800 | ₹2,800 | 150 | 5,475 |
| 29 May 2024 | ₹2,700 | ₹2,700 | ₹2,300 | ₹2,418 | 1,470 | 5,520 |
| 30 May 2024 | ₹2,492.7 | ₹2,631.8 | ₹2,250 | ₹2,429.95 | 3,615 | 3,435 |
| 31 May 2024 | ₹2,550 | ₹2,722.95 | ₹2,250 | ₹2,680 | 885 | 3,480 |
| 3 Jun 2024 | ₹3,014.45 | ₹4,130.1 | ₹3,014.45 | ₹4,130.1 | 990 | 3,225 |
| 4 Jun 2024 | ₹3,546.2 | ₹3,546.2 | ₹981.2 | ₹1,221 | 8,03,475 | 1,06,950 |
| 5 Jun 2024 | ₹1,297.8 | ₹2,490.9 | ₹582.4 | ₹1,998.4 | 30,95,475 | 1,69,680 |
| 6 Jun 2024 | ₹2,460.05 | ₹2,710 | ₹2,097.25 | ₹2,371.45 | 1,07,730 | 1,62,585 |
| 7 Jun 2024 | ₹2,390.05 | ₹2,950.85 | ₹2,191.7 | ₹2,858.35 | 46,365 | 1,55,430 |
| 10 Jun 2024 | ₹3,060 | ₹3,214.4 | ₹2,550 | ₹2,571.75 | 48,210 | 1,41,660 |
| 11 Jun 2024 | ₹2,551 | ₹3,025 | ₹2,477.15 | ₹2,674.95 | 29,280 | 1,31,310 |
| 12 Jun 2024 | ₹2,730.05 | ₹3,258.45 | ₹2,720 | ₹2,893 | 53,535 | 91,245 |