NIFTY BANK 49,000 CE traded across 24 sessions from 5 Feb 2024 to 6 Mar 2024, with a life-high of ₹169.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Feb 2024 | ₹119.95 | ₹150.75 | ₹109.2 | ₹109.25 | 2,280 | 3,060 |
| 6 Feb 2024 | ₹119.25 | ₹128.8 | ₹90 | ₹106.4 | 750 | 1,770 |
| 7 Feb 2024 | ₹106.4 | ₹109.15 | ₹86 | ₹109.15 | 645 | 1,785 |
| 8 Feb 2024 | ₹109.15 | ₹114.65 | ₹59 | ₹59 | 2,130 | 2,055 |
| 9 Feb 2024 | ₹74.75 | ₹74.75 | ₹58 | ₹63 | 1,485 | 2,070 |
| 12 Feb 2024 | ₹63 | ₹71.1 | ₹38 | ₹38 | 3,030 | 2,535 |
| 13 Feb 2024 | ₹40.05 | ₹65 | ₹40.05 | ₹63.7 | 23,190 | 16,650 |
| 14 Feb 2024 | ₹45 | ₹99 | ₹41.4 | ₹85.5 | 22,575 | 24,345 |
| 15 Feb 2024 | ₹80.5 | ₹104.55 | ₹68.6 | ₹99.85 | 32,085 | 25,860 |
| 16 Feb 2024 | ₹100 | ₹141.25 | ₹90.05 | ₹93.9 | 55,005 | 29,115 |
| 19 Feb 2024 | ₹100.25 | ₹126.25 | ₹83.05 | ₹100.25 | 75,090 | 37,140 |
| 20 Feb 2024 | ₹88 | ₹152.3 | ₹80.5 | ₹149 | 2,27,010 | 85,800 |
| 21 Feb 2024 | ₹152.7 | ₹169.4 | ₹86.1 | ₹87.3 | 5,65,725 | 94,890 |
| 22 Feb 2024 | ₹90 | ₹107.7 | ₹63.75 | ₹86.6 | 10,00,275 | 1,26,120 |
| 23 Feb 2024 | ₹84.4 | ₹120.65 | ₹56.7 | ₹56.7 | 9,91,725 | 1,53,720 |
| 26 Feb 2024 | ₹54.95 | ₹67.35 | ₹37.3 | ₹37.9 | 11,68,440 | 1,65,450 |
| 27 Feb 2024 | ₹38.85 | ₹41.95 | ₹28.3 | ₹29.9 | 10,24,770 | 1,98,300 |
| 28 Feb 2024 | ₹35 | ₹42 | ₹15.65 | ₹17.5 | 19,25,295 | 3,35,730 |
| 29 Feb 2024 | ₹25 | ₹25 | ₹5.6 | ₹6.15 | 34,27,740 | 8,39,910 |
| 1 Mar 2024 | ₹5.8 | ₹18.6 | ₹4.7 | ₹11.85 | 2,74,65,570 | 20,28,585 |
| 2 Mar 2024 | ₹13.6 | ₹20.05 | ₹11.15 | ₹12.5 | 82,85,835 | 23,11,920 |
| 4 Mar 2024 | ₹12.25 | ₹17.75 | ₹3.95 | ₹4.5 | 3,00,55,725 | 30,31,095 |
| 5 Mar 2024 | ₹3.95 | ₹4.5 | ₹1.45 | ₹1.5 | 5,04,55,170 | 56,97,165 |
| 6 Mar 2024 | ₹1.35 | ₹7.85 | ₹0.05 | ₹0.05 | 20,35,51,740 | 47,33,040 |