NIFTY BANK 46,000 CE traded across 22 sessions from 1 Jul 2024 to 31 Jul 2024, with a life-high of ₹7,117 and a low of ₹4,635. Final close ₹5,559.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2024 | ₹6,300 | ₹6,701.75 | ₹6,300 | ₹6,685.1 | 225 | 23,820 |
| 2 Jul 2024 | ₹6,650 | ₹6,650 | ₹6,200 | ₹6,300 | 1,455 | 22,485 |
| 3 Jul 2024 | ₹6,699 | ₹7,100 | ₹6,699 | ₹7,077.35 | 1,380 | 21,435 |
| 4 Jul 2024 | ₹7,090.05 | ₹7,117 | ₹6,908.5 | ₹7,079.7 | 375 | 21,375 |
| 5 Jul 2024 | ₹6,500 | ₹6,700 | ₹6,350 | ₹6,650 | 1,065 | 20,745 |
| 8 Jul 2024 | ₹6,650 | ₹6,714.15 | ₹6,350 | ₹6,450 | 900 | 20,775 |
| 9 Jul 2024 | ₹6,599 | ₹6,634.6 | ₹6,500 | ₹6,580 | 225 | 20,715 |
| 10 Jul 2024 | ₹6,400 | ₹6,434.9 | ₹6,175 | ₹6,270 | 2,985 | 22,395 |
| 11 Jul 2024 | ₹6,300 | ₹6,416.35 | ₹5,856 | ₹6,416.35 | 1,995 | 21,720 |
| 12 Jul 2024 | ₹6,500 | ₹6,650 | ₹6,304.7 | ₹6,304.7 | 90 | 21,720 |
| 15 Jul 2024 | ₹6,329 | ₹6,635 | ₹6,329 | ₹6,589 | 135 | 21,690 |
| 16 Jul 2024 | ₹6,525 | ₹6,550.2 | ₹6,435 | ₹6,435 | 495 | 21,885 |
| 18 Jul 2024 | ₹6,411.65 | ₹6,674.25 | ₹6,293.1 | ₹6,660 | 1,275 | 21,450 |
| 19 Jul 2024 | ₹6,488 | ₹6,488 | ₹6,239.2 | ₹6,270 | 2,385 | 19,470 |
| 22 Jul 2024 | ₹6,000 | ₹6,417.65 | ₹6,000 | ₹6,300 | 660 | 18,900 |
| 23 Jul 2024 | ₹6,250 | ₹6,308.5 | ₹5,481.65 | ₹5,723.75 | 1,350 | 17,850 |
| 24 Jul 2024 | ₹5,680 | ₹5,820 | ₹4,925 | ₹5,461.3 | 4,140 | 14,655 |
| 25 Jul 2024 | ₹4,900 | ₹4,970 | ₹4,635 | ₹4,920.55 | 2,730 | 13,725 |
| 26 Jul 2024 | ₹4,750 | ₹5,274 | ₹4,664.3 | ₹5,231.95 | 915 | 13,230 |
| 29 Jul 2024 | ₹5,737.75 | ₹6,340 | ₹5,350 | ₹5,385.05 | 7,065 | 8,805 |
| 30 Jul 2024 | ₹5,450.1 | ₹5,833 | ₹5,370.05 | ₹5,472.5 | 1,740 | 8,100 |
| 31 Jul 2024 | ₹5,530.25 | ₹5,601.15 | ₹5,358.2 | ₹5,559 | 4,560 | 7,995 |