NIFTY BANK 47,200 CE traded across 22 sessions from 27 May 2024 to 26 Jun 2024, with a life-high of ₹5,824.55 and a low of ₹800.65. Final close ₹5,740.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2024 | ₹2,809.35 | ₹3,163.6 | ₹2,809.35 | ₹3,161.75 | 180 | 2,715 |
| 28 May 2024 | ₹2,861.95 | ₹2,861.95 | ₹2,861.95 | ₹2,861.95 | 30 | 2,625 |
| 29 May 2024 | ₹2,582.9 | ₹2,582.9 | ₹2,437 | ₹2,437 | 195 | 2,490 |
| 30 May 2024 | ₹2,437 | ₹2,667.1 | ₹2,416.1 | ₹2,442.15 | 2,085 | 1,635 |
| 31 May 2024 | ₹2,564.75 | ₹2,564.75 | ₹2,562.5 | ₹2,564.2 | 45 | 1,635 |
| 3 Jun 2024 | ₹4,005.9 | ₹4,005.9 | ₹4,005.9 | ₹4,005.9 | 75 | 1,590 |
| 4 Jun 2024 | ₹2,058.95 | ₹2,522.6 | ₹1,152 | ₹1,422.85 | 42,585 | 7,500 |
| 5 Jun 2024 | ₹1,465.95 | ₹2,500 | ₹800.65 | ₹2,122.05 | 95,925 | 8,730 |
| 6 Jun 2024 | ₹2,460.55 | ₹2,735 | ₹2,311.95 | ₹2,456 | 4,560 | 6,525 |
| 7 Jun 2024 | ₹2,412.15 | ₹2,886.35 | ₹2,412.15 | ₹2,886.35 | 3,210 | 8,130 |
| 10 Jun 2024 | ₹2,886.35 | ₹3,011.55 | ₹2,727.45 | ₹2,727.45 | 1,035 | 8,010 |
| 11 Jun 2024 | ₹2,770.75 | ₹2,770.75 | ₹2,640.3 | ₹2,640.3 | 150 | 8,115 |
| 12 Jun 2024 | ₹2,663.35 | ₹3,146.9 | ₹2,663.3 | ₹2,720 | 900 | 7,845 |
| 13 Jun 2024 | ₹2,939.65 | ₹2,939.65 | ₹2,744.7 | ₹2,744.7 | 270 | 7,665 |
| 14 Jun 2024 | ₹2,616.25 | ₹2,898.2 | ₹2,616.25 | ₹2,806.8 | 90 | 7,665 |
| 18 Jun 2024 | ₹2,909.1 | ₹3,226.4 | ₹2,897.25 | ₹3,226.4 | 375 | 7,350 |
| 19 Jun 2024 | ₹3,760.25 | ₹4,663.55 | ₹3,439.7 | ₹4,250 | 750 | 7,005 |
| 20 Jun 2024 | ₹4,264.15 | ₹4,450.8 | ₹4,070.6 | ₹4,450.8 | 165 | 7,035 |
| 21 Jun 2024 | ₹4,300 | ₹4,423.5 | ₹4,125 | ₹4,423.5 | 315 | 6,840 |
| 24 Jun 2024 | ₹4,592.5 | ₹4,592.5 | ₹4,508.9 | ₹4,508.9 | 330 | 6,840 |
| 25 Jun 2024 | ₹4,703.9 | ₹5,455.65 | ₹4,703.9 | ₹5,455.65 | 255 | 6,915 |
| 26 Jun 2024 | ₹5,392.4 | ₹5,824.55 | ₹5,223 | ₹5,740 | 1,860 | 6,750 |