NIFTY BANK 49,000 PE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹4,562.65 and a low of ₹783.45. Final close ₹4,144.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹1,510.45 | ₹1,546 | ₹1,240 | ₹1,270 | 68,595 | 45,015 |
| 27 Dec 2023 | ₹1,244 | ₹1,275 | ₹1,020.65 | ₹1,035 | 2,48,295 | 1,46,715 |
| 28 Dec 2023 | ₹938.6 | ₹1,069.3 | ₹913.7 | ₹988.9 | 5,51,895 | 1,90,485 |
| 29 Dec 2023 | ₹1,025 | ₹1,120.1 | ₹920.85 | ₹1,014.65 | 2,88,030 | 2,04,660 |
| 1 Jan 2024 | ₹1,099.85 | ₹1,108.5 | ₹835.1 | ₹1,104 | 1,92,240 | 2,01,990 |
| 2 Jan 2024 | ₹1,051 | ₹1,432.3 | ₹1,034.25 | ₹1,419.7 | 2,05,290 | 1,81,800 |
| 3 Jan 2024 | ₹1,449.95 | ₹1,494.3 | ₹1,205 | ₹1,227.7 | 8,44,560 | 6,35,820 |
| 4 Jan 2024 | ₹1,195.45 | ₹1,208.85 | ₹845.95 | ₹850.1 | 3,55,050 | 7,24,545 |
| 5 Jan 2024 | ₹850.15 | ₹1,220 | ₹818.85 | ₹963 | 3,18,555 | 7,23,450 |
| 8 Jan 2024 | ₹1,013.45 | ₹1,539.15 | ₹930 | ₹1,477.15 | 2,75,655 | 7,24,710 |
| 9 Jan 2024 | ₹1,300 | ₹1,720.5 | ₹1,053.8 | ₹1,659 | 5,13,705 | 7,18,710 |
| 10 Jan 2024 | ₹1,727.3 | ₹1,808.6 | ₹1,432.35 | ₹1,439.15 | 1,24,935 | 7,26,495 |
| 11 Jan 2024 | ₹1,292.3 | ₹1,700 | ₹1,292.3 | ₹1,486.45 | 98,940 | 7,19,070 |
| 12 Jan 2024 | ₹1,495.05 | ₹1,495.05 | ₹1,100.6 | ₹1,204.35 | 2,36,745 | 7,19,505 |
| 15 Jan 2024 | ₹1,100.05 | ₹1,181 | ₹840 | ₹845 | 2,74,860 | 7,43,685 |
| 16 Jan 2024 | ₹944.85 | ₹1,035.8 | ₹783.45 | ₹940 | 4,55,565 | 7,50,270 |
| 17 Jan 2024 | ₹1,450 | ₹2,966.4 | ₹1,374.7 | ₹2,810 | 2,24,370 | 7,54,395 |
| 18 Jan 2024 | ₹3,150 | ₹3,408.45 | ₹2,655 | ₹3,112.95 | 1,51,005 | 6,84,870 |
| 19 Jan 2024 | ₹2,850.05 | ₹3,414.3 | ₹2,680.4 | ₹3,175.75 | 49,440 | 6,84,270 |
| 20 Jan 2024 | ₹3,019.2 | ₹3,200 | ₹2,800 | ₹2,813.8 | 7,695 | 6,80,985 |
| 23 Jan 2024 | ₹2,525 | ₹4,147.65 | ₹2,525 | ₹4,087.25 | 1,76,835 | 5,19,255 |
| 24 Jan 2024 | ₹4,099.8 | ₹4,445.9 | ₹3,459.9 | ₹3,880.35 | 3,69,945 | 2,87,025 |
| 25 Jan 2024 | ₹3,999 | ₹4,562.65 | ₹3,910 | ₹4,144.25 | 2,18,040 | 2,64,525 |