NIFTY BANK 49,000 CE traded across 22 sessions from 8 Jan 2024 to 7 Feb 2024, with a life-high of ₹587.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Jan 2024 | ₹545.05 | ₹560 | ₹346.25 | ₹367.9 | 8,175 | 4,065 |
| 9 Jan 2024 | ₹437.5 | ₹475 | ₹276.55 | ₹285 | 5,865 | 4,770 |
| 10 Jan 2024 | ₹255 | ₹324.05 | ₹246.8 | ₹309 | 5,265 | 7,350 |
| 11 Jan 2024 | ₹341.05 | ₹341.1 | ₹250 | ₹280.1 | 3,495 | 7,845 |
| 12 Jan 2024 | ₹283 | ₹414.8 | ₹282 | ₹375 | 14,145 | 11,130 |
| 15 Jan 2024 | ₹406 | ₹556.4 | ₹380.8 | ₹555 | 13,035 | 11,625 |
| 16 Jan 2024 | ₹500.05 | ₹587.35 | ₹445.15 | ₹488.1 | 15,915 | 12,540 |
| 17 Jan 2024 | ₹200 | ₹270.5 | ₹150.05 | ₹158.3 | 87,690 | 31,290 |
| 18 Jan 2024 | ₹120 | ₹147.85 | ₹80.05 | ₹104.3 | 90,375 | 44,955 |
| 19 Jan 2024 | ₹114.45 | ₹121.1 | ₹79.8 | ₹94 | 93,150 | 53,025 |
| 20 Jan 2024 | ₹89.95 | ₹96 | ₹62.5 | ₹73.15 | 70,725 | 62,625 |
| 23 Jan 2024 | ₹76 | ₹89.95 | ₹40.2 | ₹45.05 | 2,29,605 | 1,07,010 |
| 24 Jan 2024 | ₹40 | ₹53.15 | ₹22.95 | ₹39.05 | 2,44,275 | 1,02,405 |
| 25 Jan 2024 | ₹37.55 | ₹37.55 | ₹21.3 | ₹23 | 1,40,295 | 1,06,155 |
| 29 Jan 2024 | ₹24.95 | ₹35.25 | ₹21.55 | ₹30 | 4,18,845 | 1,64,175 |
| 30 Jan 2024 | ₹26.4 | ₹32.6 | ₹15.85 | ₹18.8 | 5,55,075 | 2,58,345 |
| 31 Jan 2024 | ₹18.8 | ₹54 | ₹11.65 | ₹54 | 33,10,770 | 7,35,225 |
| 1 Feb 2024 | ₹47.2 | ₹64.25 | ₹11.65 | ₹12.75 | 2,34,25,380 | 20,79,855 |
| 2 Feb 2024 | ₹19.9 | ₹19.9 | ₹6.2 | ₹6.25 | 2,64,47,160 | 27,90,735 |
| 5 Feb 2024 | ₹6.25 | ₹6.5 | ₹3.55 | ₹4.2 | 1,51,22,085 | 28,10,970 |
| 6 Feb 2024 | ₹3.5 | ₹3.9 | ₹1.65 | ₹1.85 | 1,34,06,130 | 23,33,985 |
| 7 Feb 2024 | ₹1.5 | ₹1.6 | ₹0.05 | ₹0.05 | 1,92,54,135 | 15,65,730 |