NIFTY BANK 46,500 CE traded across 22 sessions from 27 May 2024 to 26 Jun 2024, with a life-high of ₹6,511.7 and a low of ₹1,168.2. Final close ₹6,382.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2024 | ₹3,360 | ₹3,848.75 | ₹3,250 | ₹3,479.9 | 3,285 | 16,440 |
| 28 May 2024 | ₹3,540 | ₹3,540 | ₹3,400 | ₹3,421.55 | 1,320 | 16,500 |
| 29 May 2024 | ₹3,250 | ₹3,250.05 | ₹2,923.2 | ₹3,005.6 | 3,960 | 16,590 |
| 30 May 2024 | ₹2,979.2 | ₹3,344.05 | ₹2,979.2 | ₹3,135.5 | 1,305 | 16,650 |
| 31 May 2024 | ₹3,100 | ₹3,270.65 | ₹2,800.05 | ₹3,270.65 | 1,035 | 16,635 |
| 3 Jun 2024 | ₹3,877.2 | ₹4,944.65 | ₹3,877.2 | ₹4,944.65 | 2,175 | 16,395 |
| 4 Jun 2024 | ₹4,011.75 | ₹4,179.65 | ₹1,480.55 | ₹1,849.95 | 4,30,155 | 1,14,045 |
| 5 Jun 2024 | ₹1,837.45 | ₹3,137.95 | ₹1,168.2 | ₹2,749.6 | 3,50,625 | 1,05,345 |
| 6 Jun 2024 | ₹3,101 | ₹3,359.95 | ₹2,811.9 | ₹3,052.1 | 32,265 | 90,645 |
| 7 Jun 2024 | ₹3,115 | ₹3,570 | ₹3,016 | ₹3,505.75 | 3,990 | 88,260 |
| 10 Jun 2024 | ₹3,687.5 | ₹3,816.75 | ₹3,195.35 | ₹3,210.05 | 7,095 | 87,795 |
| 11 Jun 2024 | ₹3,226.05 | ₹3,535 | ₹3,200 | ₹3,283 | 2,655 | 87,300 |
| 12 Jun 2024 | ₹3,398.7 | ₹3,805 | ₹3,398.7 | ₹3,420 | 3,120 | 86,805 |
| 13 Jun 2024 | ₹3,630 | ₹3,630 | ₹3,440 | ₹3,446.2 | 420 | 86,685 |
| 14 Jun 2024 | ₹3,335.35 | ₹3,575.55 | ₹3,308.55 | ₹3,529.9 | 2,385 | 84,810 |
| 18 Jun 2024 | ₹3,537.1 | ₹3,933 | ₹3,537.1 | ₹3,929 | 1,035 | 84,525 |
| 19 Jun 2024 | ₹4,119 | ₹5,397.35 | ₹4,119 | ₹4,948.15 | 6,285 | 84,075 |
| 20 Jun 2024 | ₹5,078.05 | ₹5,299.65 | ₹4,871.25 | ₹5,299.65 | 3,300 | 83,490 |
| 21 Jun 2024 | ₹5,225.9 | ₹5,244.8 | ₹4,877.6 | ₹5,077.05 | 45,345 | 54,180 |
| 24 Jun 2024 | ₹4,818.9 | ₹5,289.65 | ₹4,681.2 | ₹5,272.7 | 14,205 | 50,175 |
| 25 Jun 2024 | ₹5,314 | ₹6,120.3 | ₹5,312.4 | ₹6,100 | 14,145 | 48,555 |
| 26 Jun 2024 | ₹6,079.9 | ₹6,511.7 | ₹5,860 | ₹6,382.35 | 4,605 | 45,465 |