Bank Nifty Historical Data ( Weekly )

The Nifty Bank Nifty index represents the 12 most liquid and capitalised stocks from the banking sector that trade at the National Stock Exchange (NSE). The index provides investors and market intermediaries with a measure of the performance of the Indian banking sector on the capital markets.
HDFC Bank Ltd. accounts for 31.61% of the index, ICICI Bank Ltd. 18.20%, Axis Bank Ltd. 13.02%, Kotak Mahindra Bank Ltd. 12.74%, and State Bank of India 10.92%. As with other market capitalization indices, Bank Nifty is calculated using the free float method. In 2003, the index launched a variant called NIFTY Bank Total Return Index, also called Bank NiFty TRI.

NIFTY 50 DATA
Bank Nifty Historical Data (Weekly)
DatePriceOpenHighLowVolumeChange ( in %)
Jul 17, 202235,358.7034,841.8535,382.5034,804.40146.65M1.95%
Jul 10, 202234,682.6535,017.6035,543.1034,463.90567.92M-1.26%
Jul 03, 202235,124.0533,558.8535,262.1033,515.60683.23M4.72%
Jun 26, 202233,539.4534,126.2034,147.5033,080.45676.63M-0.26%
Jun 19, 202233,627.4532,873.4033,721.9032,426.40880.39M2.70%
Jun 12, 202232,743.0533,728.6533,774.0532,290.55605.22M-5.05%
Jun 05, 202234,483.8035,159.1535,449.9034,346.65507.89M-2.24%
May 29, 202235,275.0535,958.8036,083.7035,175.10622.55M-0.95%
May 22, 202235,613.3034,321.4035,694.8534,115.80797.28M3.90%
May 15, 202234,276.4033,256.0034,655.8033,001.75783.15M3.49%
May 08, 202233,121.3534,091.7534,793.2033,007.901.15B-4.25%
May 01, 202234,591.2035,627.6036,309.3034,353.20751.28M-4.15%
Apr 24, 202236,088.1535,792.3536,718.8035,511.40770.73M0.12%
Apr 17, 202236,044.7536,833.1537,123.5535,926.30825.47M-3.79%
Apr 10, 202237,463.4037,591.7537,988.6037,264.45446.38M-0.76%
Apr 03, 202237,752.0537,824.9538,765.8537,346.801.18B1.62%
Mar 27, 202237,148.5035,488.7037,209.8035,016.301.13B4.91%
Mar 20, 202235,410.1036,545.8536,827.6035,203.85891.62M-2.80%
Mar 13, 202236,428.5534,660.2536,611.9534,625.05773.24M5.45%
Mar 06, 202234,546.2533,278.1535,374.1532,155.351.23B0.40%
Feb 27, 202234,407.8035,938.9536,270.2534,094.10816.57M-5.55%
Feb 20, 202236,430.7537,400.0038,054.4034,991.351.24B-3.11%
Feb 13, 202237,599.1537,664.0038,461.7036,651.85826.69M-2.38%
Feb 06, 202238,517.2538,592.0539,197.2037,319.05869.71M-0.70%
Jan 30, 202238,789.3538,091.8039,424.8537,647.851.06B2.92%
Jan 23, 202237,689.4037,601.9538,421.7036,375.351.14B0.31%
Jan 16, 202237,574.3038,212.5538,855.5537,224.25781.84M-2.07%
Jan 09, 202238,370.4037,930.5538,851.4537,929.35829.92M1.67%
Jan 02, 202237,739.6035,585.2038,134.8535,526.601.03B6.36%
Dec 26, 202135,481.7034,573.6535,596.9534,233.001.18B1.79%
Dec 19, 202134,857.0535,124.3535,477.3034,018.45734.99M-2.14%
Dec 12, 202135,618.6537,358.2037,581.0535,535.05659.99M-4.01%
Dec 05, 202137,105.6536,252.7537,397.5535,696.75741.73M2.51%
Nov 28, 202136,197.1536,224.4536,844.0035,327.90858.99M0.48%
Nov 21, 202136,025.5038,232.1538,241.0035,904.10907.92M-5.14%
Nov 14, 202137,976.2538,849.4539,117.1537,748.45619.38M-1.95%
Nov 07, 202138,733.3539,674.0539,674.0538,346.05866.38M-2.12%
Oct 31, 202139,573.7039,432.1540,160.2039,120.65774.47M1.17%
Oct 24, 202139,115.6040,961.2541,829.6038,426.652.09B-3.00%
Oct 17, 202140,323.6539,794.2540,587.3539,292.801.73B2.50%
Oct 10, 202139,340.9037,782.7539,375.0537,744.65792.87M4.14%
Oct 03, 202137,775.2537,392.1538,106.8537,355.60808.34M1.48%
Sep 26, 202137,225.9038,054.7538,377.2536,876.35998.75M-1.60%
Sep 19, 202137,830.3037,388.2038,112.6036,525.95689.93M0.05%
Sep 12, 202137,811.9536,608.4538,112.7536,327.051.13B3.08%
Sep 05, 202136,683.2036,878.2536,923.6536,151.95472.59M-0.21%
Aug 29, 202136,761.1535,781.0537,140.0035,721.90816.66M3.18%
Aug 22, 202135,627.8035,424.2035,910.3034,817.50749.37M1.70%
Aug 15, 202135,033.8536,100.6536,261.5534,926.50527.31M-3.14%
Aug 08, 202136,169.3535,824.2036,317.0035,531.35816.44M1.01%
Aug 01, 202135,809.2534,760.9036,219.8034,588.251.40B3.54%
Jul 25, 202134,584.3534,947.8535,186.1034,115.20897.10B-1.28%

Similar Posts

Leave a Reply

Your email address will not be published.