NIFTY BANK 49,000 CE traded across 22 sessions from 26 Feb 2024 to 27 Mar 2024, with a life-high of ₹474.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Feb 2024 | ₹298.75 | ₹334.95 | ₹253.4 | ₹253.7 | 3,83,805 | 9,14,925 |
| 27 Feb 2024 | ₹225.05 | ₹274.1 | ₹222.85 | ₹241.95 | 3,77,055 | 9,29,460 |
| 28 Feb 2024 | ₹240.05 | ₹250 | ₹146.45 | ₹147.1 | 5,92,395 | 9,46,770 |
| 29 Feb 2024 | ₹145.05 | ₹159.85 | ₹126.05 | ₹148.35 | 8,78,490 | 10,29,690 |
| 1 Mar 2024 | ₹166 | ₹325 | ₹153.9 | ₹321.55 | 8,67,570 | 10,84,470 |
| 2 Mar 2024 | ₹328 | ₹342 | ₹310 | ₹335.95 | 1,42,980 | 10,70,745 |
| 4 Mar 2024 | ₹344.3 | ₹360 | ₹260.15 | ₹298.35 | 7,71,630 | 12,45,180 |
| 5 Mar 2024 | ₹260 | ₹370 | ₹231 | ₹311.6 | 6,62,925 | 12,42,990 |
| 6 Mar 2024 | ₹280 | ₹474.2 | ₹250 | ₹353 | 11,73,720 | 11,83,530 |
| 7 Mar 2024 | ₹365.4 | ₹386.05 | ₹265.55 | ₹271.75 | 10,58,475 | 9,84,900 |
| 11 Mar 2024 | ₹287.6 | ₹287.6 | ₹149 | ₹149 | 12,53,055 | 8,09,580 |
| 12 Mar 2024 | ₹162 | ₹266.7 | ₹114.1 | ₹139.75 | 18,98,730 | 6,08,340 |
| 13 Mar 2024 | ₹148.5 | ₹155.7 | ₹72 | ₹77.75 | 14,96,010 | 4,89,480 |
| 14 Mar 2024 | ₹78.8 | ₹109.15 | ₹55 | ₹60.05 | 14,64,555 | 5,06,475 |
| 15 Mar 2024 | ₹54.7 | ₹58.5 | ₹34.2 | ₹38.75 | 13,24,470 | 5,26,485 |
| 18 Mar 2024 | ₹40.5 | ₹40.5 | ₹25 | ₹29.85 | 12,96,570 | 6,56,115 |
| 19 Mar 2024 | ₹29 | ₹29 | ₹11.4 | ₹12.2 | 14,75,895 | 7,55,715 |
| 20 Mar 2024 | ₹12.25 | ₹15.7 | ₹6.7 | ₹7.8 | 42,52,665 | 12,54,810 |
| 21 Mar 2024 | ₹11.1 | ₹13.1 | ₹5.5 | ₹6.25 | 1,19,71,275 | 20,88,585 |
| 22 Mar 2024 | ₹5.45 | ₹5.7 | ₹1.85 | ₹1.9 | 1,36,69,425 | 21,35,295 |
| 26 Mar 2024 | ₹1.55 | ₹2.15 | ₹1.05 | ₹1.05 | 1,35,01,695 | 23,96,895 |
| 27 Mar 2024 | ₹0.8 | ₹1.4 | ₹0.05 | ₹0.05 | 3,07,37,940 | 19,44,405 |