NIFTY BANK 46,000 CE traded across 22 sessions from 27 May 2024 to 26 Jun 2024, with a life-high of ₹6,985.75 and a low of ₹1,475. Final close ₹6,873.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2024 | ₹3,715.7 | ₹4,295 | ₹3,656.7 | ₹3,893.85 | 7,305 | 17,130 |
| 28 May 2024 | ₹3,950 | ₹4,074.85 | ₹3,750 | ₹3,762.4 | 4,845 | 18,420 |
| 29 May 2024 | ₹3,696 | ₹3,696.65 | ₹3,300 | ₹3,440 | 11,595 | 23,580 |
| 30 May 2024 | ₹3,449.95 | ₹3,725 | ₹3,250 | ₹3,500 | 6,630 | 23,445 |
| 31 May 2024 | ₹3,500 | ₹3,718.1 | ₹3,175 | ₹3,661.55 | 8,670 | 24,240 |
| 3 Jun 2024 | ₹4,499.95 | ₹5,661.5 | ₹4,499.95 | ₹5,480.1 | 8,175 | 25,965 |
| 4 Jun 2024 | ₹4,472.5 | ₹4,600 | ₹1,730 | ₹2,119.35 | 1,58,490 | 34,155 |
| 5 Jun 2024 | ₹2,160.5 | ₹3,585.75 | ₹1,475 | ₹3,142.2 | 1,87,110 | 45,975 |
| 6 Jun 2024 | ₹3,292.25 | ₹3,835.3 | ₹3,240 | ₹3,538.2 | 9,090 | 44,895 |
| 7 Jun 2024 | ₹3,350 | ₹4,050 | ₹3,350 | ₹3,996.7 | 7,065 | 43,275 |
| 10 Jun 2024 | ₹4,095.25 | ₹4,278.6 | ₹3,657.05 | ₹3,657.05 | 8,940 | 41,520 |
| 11 Jun 2024 | ₹3,670 | ₹4,081.3 | ₹3,650 | ₹3,745.9 | 3,960 | 40,890 |
| 12 Jun 2024 | ₹3,790.95 | ₹4,280.05 | ₹3,780 | ₹3,870 | 5,130 | 41,100 |
| 13 Jun 2024 | ₹4,097.35 | ₹4,135 | ₹3,887.55 | ₹3,955 | 2,730 | 41,160 |
| 14 Jun 2024 | ₹3,920 | ₹4,130 | ₹3,814.35 | ₹4,027.6 | 2,250 | 38,295 |
| 18 Jun 2024 | ₹4,134.25 | ₹4,420.8 | ₹4,025 | ₹4,420.8 | 2,115 | 36,855 |
| 19 Jun 2024 | ₹4,790 | ₹5,772.1 | ₹4,600 | ₹5,258.35 | 4,965 | 33,465 |
| 20 Jun 2024 | ₹5,614.25 | ₹5,771.05 | ₹5,225 | ₹5,745.1 | 1,635 | 32,355 |
| 21 Jun 2024 | ₹5,738.95 | ₹5,738.95 | ₹5,341 | ₹5,628.15 | 3,495 | 30,225 |
| 24 Jun 2024 | ₹5,463.65 | ₹5,800 | ₹5,175 | ₹5,792.3 | 4,560 | 27,750 |
| 25 Jun 2024 | ₹5,860 | ₹6,672.8 | ₹5,860 | ₹6,671.55 | 4,800 | 27,420 |
| 26 Jun 2024 | ₹6,670 | ₹6,985.75 | ₹6,375 | ₹6,873.75 | 17,400 | 25,470 |