NIFTY BANK 47,000 CE traded across 22 sessions from 1 Jul 2024 to 31 Jul 2024, with a life-high of ₹6,290.95 and a low of ₹3,648. Final close ₹4,561.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jul 2024 | ₹5,478.3 | ₹5,739.9 | ₹5,302.5 | ₹5,720 | 840 | 1,51,560 |
| 2 Jul 2024 | ₹5,780.8 | ₹5,780.8 | ₹5,210.55 | ₹5,416.9 | 6,240 | 1,51,395 |
| 3 Jul 2024 | ₹5,750 | ₹6,290.95 | ₹5,706.45 | ₹6,070.1 | 2,085 | 1,50,945 |
| 4 Jul 2024 | ₹6,100 | ₹6,210 | ₹5,837.7 | ₹6,175.95 | 2,325 | 1,50,915 |
| 5 Jul 2024 | ₹5,690 | ₹5,737.25 | ₹5,348.5 | ₹5,688.35 | 1,125 | 1,50,825 |
| 8 Jul 2024 | ₹5,500.05 | ₹5,778.2 | ₹5,370 | ₹5,585.25 | 900 | 1,50,750 |
| 9 Jul 2024 | ₹5,553.5 | ₹5,680 | ₹5,545.75 | ₹5,573.1 | 1,815 | 1,49,640 |
| 10 Jul 2024 | ₹5,345.2 | ₹5,539.5 | ₹5,218.45 | ₹5,347.05 | 5,715 | 1,49,310 |
| 11 Jul 2024 | ₹5,400 | ₹5,449.7 | ₹4,919 | ₹5,449.7 | 1,980 | 1,49,205 |
| 12 Jul 2024 | ₹5,500 | ₹5,800 | ₹5,331.3 | ₹5,400 | 1,140 | 1,49,025 |
| 15 Jul 2024 | ₹5,290.4 | ₹5,684.7 | ₹5,290.4 | ₹5,636.35 | 900 | 1,48,845 |
| 16 Jul 2024 | ₹5,683.8 | ₹5,683.8 | ₹5,490 | ₹5,541.75 | 960 | 1,48,335 |
| 18 Jul 2024 | ₹5,452.25 | ₹5,760 | ₹5,338.2 | ₹5,660.95 | 2,190 | 1,47,885 |
| 19 Jul 2024 | ₹5,550 | ₹5,600 | ₹5,240 | ₹5,250 | 2,610 | 1,45,710 |
| 22 Jul 2024 | ₹5,080.45 | ₹5,432 | ₹5,015.2 | ₹5,334.95 | 10,050 | 1,40,205 |
| 23 Jul 2024 | ₹5,396 | ₹5,412.45 | ₹4,500 | ₹4,807.9 | 13,905 | 1,33,785 |
| 24 Jul 2024 | ₹4,718.45 | ₹4,900 | ₹3,980 | ₹4,466.75 | 6,750 | 1,31,550 |
| 25 Jul 2024 | ₹4,000.05 | ₹4,000.05 | ₹3,648 | ₹3,936.4 | 7,260 | 1,26,225 |
| 26 Jul 2024 | ₹3,800 | ₹4,346 | ₹3,699.95 | ₹4,290 | 1,200 | 1,25,865 |
| 29 Jul 2024 | ₹4,700.25 | ₹5,350 | ₹4,300 | ₹4,380 | 2,835 | 1,24,665 |
| 30 Jul 2024 | ₹4,396.35 | ₹4,915 | ₹4,275 | ₹4,462.9 | 4,110 | 1,24,455 |
| 31 Jul 2024 | ₹4,449 | ₹4,655.6 | ₹4,349 | ₹4,561.65 | 20,790 | 1,22,445 |