NIFTY BANK 47,800 CE traded across 22 sessions from 27 May 2024 to 26 Jun 2024, with a life-high of ₹5,196.25 and a low of ₹550.8. Final close ₹5,120.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2024 | ₹2,451 | ₹2,943.2 | ₹2,422 | ₹2,483.1 | 5,685 | 5,400 |
| 28 May 2024 | ₹2,531.65 | ₹2,581.15 | ₹2,394 | ₹2,503.75 | 360 | 5,235 |
| 29 May 2024 | ₹2,137.7 | ₹2,137.7 | ₹2,058.05 | ₹2,072.9 | 270 | 5,115 |
| 30 May 2024 | ₹2,072.85 | ₹2,150 | ₹1,950.05 | ₹2,131.5 | 510 | 4,965 |
| 31 May 2024 | ₹2,133 | ₹2,293.7 | ₹1,900 | ₹2,293.7 | 2,985 | 5,850 |
| 3 Jun 2024 | ₹2,300.5 | ₹3,410 | ₹2,300.5 | ₹3,410 | 765 | 5,820 |
| 4 Jun 2024 | ₹2,828.85 | ₹2,828.85 | ₹924.1 | ₹1,051 | 78,165 | 20,670 |
| 5 Jun 2024 | ₹1,111.75 | ₹2,029.25 | ₹550.8 | ₹1,634.5 | 1,83,645 | 29,985 |
| 6 Jun 2024 | ₹1,999.95 | ₹2,230 | ₹1,753.75 | ₹1,940 | 14,985 | 20,220 |
| 7 Jun 2024 | ₹1,821.55 | ₹2,429.85 | ₹1,821.55 | ₹2,325 | 2,715 | 19,050 |
| 10 Jun 2024 | ₹2,514.95 | ₹2,579 | ₹2,037 | ₹2,046.7 | 4,065 | 17,505 |
| 11 Jun 2024 | ₹2,035.5 | ₹2,320.35 | ₹2,020 | ₹2,090.35 | 2,280 | 14,565 |
| 12 Jun 2024 | ₹2,095 | ₹2,550 | ₹2,095 | ₹2,173.3 | 3,975 | 16,620 |
| 13 Jun 2024 | ₹2,257.95 | ₹2,257.95 | ₹2,108.5 | ₹2,108.5 | 45 | 16,560 |
| 14 Jun 2024 | ₹2,063 | ₹2,341.65 | ₹2,063 | ₹2,241.4 | 225 | 16,410 |
| 18 Jun 2024 | ₹2,281.5 | ₹2,565 | ₹2,281.5 | ₹2,527.2 | 375 | 16,185 |
| 19 Jun 2024 | ₹3,310.25 | ₹3,871.55 | ₹2,792.1 | ₹3,846.2 | 1,350 | 15,555 |
| 20 Jun 2024 | ₹3,890.2 | ₹4,038.5 | ₹3,571.35 | ₹3,979.55 | 855 | 14,820 |
| 21 Jun 2024 | ₹3,720.3 | ₹3,720.3 | ₹3,720.3 | ₹3,720.3 | 15 | 14,790 |
| 24 Jun 2024 | ₹3,720 | ₹3,976.4 | ₹3,720 | ₹3,927.75 | 180 | 14,685 |
| 25 Jun 2024 | ₹4,236.4 | ₹4,811.35 | ₹4,097 | ₹4,810.05 | 180 | 14,535 |
| 26 Jun 2024 | ₹4,840.65 | ₹5,196.25 | ₹4,590 | ₹5,120 | 885 | 13,875 |