NIFTY BANK 49,000 PE traded across 22 sessions from 26 Feb 2024 to 27 Mar 2024, with a life-high of ₹3,050.1 and a low of ₹1,113.65. Final close ₹2,216.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Feb 2024 | ₹2,174.75 | ₹2,305.7 | ₹2,020 | ₹2,289 | 49,485 | 6,51,705 |
| 27 Feb 2024 | ₹2,349 | ₹2,484 | ₹2,150 | ₹2,250 | 13,470 | 6,56,160 |
| 28 Feb 2024 | ₹2,250 | ₹2,940 | ₹2,131.3 | ₹2,936.25 | 57,810 | 6,63,015 |
| 29 Feb 2024 | ₹2,920 | ₹3,050.1 | ₹2,409.5 | ₹2,480 | 93,960 | 6,77,280 |
| 1 Mar 2024 | ₹2,586.35 | ₹2,586.35 | ₹1,657.65 | ₹1,694.85 | 85,515 | 6,91,185 |
| 2 Mar 2024 | ₹1,705.85 | ₹1,754.05 | ₹1,625.5 | ₹1,645 | 26,535 | 6,79,905 |
| 4 Mar 2024 | ₹1,651.6 | ₹1,811.55 | ₹1,545.85 | ₹1,591.6 | 54,720 | 6,92,250 |
| 5 Mar 2024 | ₹1,668.45 | ₹1,739.25 | ₹1,303.75 | ₹1,392.05 | 1,91,145 | 6,02,130 |
| 6 Mar 2024 | ₹1,492.95 | ₹1,519 | ₹1,113.65 | ₹1,250 | 6,42,405 | 3,40,905 |
| 7 Mar 2024 | ₹1,216.4 | ₹1,375.05 | ₹1,168.2 | ₹1,354.55 | 4,84,140 | 1,66,995 |
| 11 Mar 2024 | ₹1,312.1 | ₹1,730 | ₹1,312.1 | ₹1,686.25 | 1,22,895 | 1,57,335 |
| 12 Mar 2024 | ₹1,665.95 | ₹1,943.3 | ₹1,237.45 | ₹1,626.8 | 53,850 | 1,54,290 |
| 13 Mar 2024 | ₹1,583.3 | ₹2,110 | ₹1,470 | ₹2,051.75 | 51,375 | 1,50,870 |
| 14 Mar 2024 | ₹2,070.75 | ₹2,265 | ₹1,666 | ₹2,070 | 21,690 | 1,49,400 |
| 15 Mar 2024 | ₹2,150 | ₹2,573 | ₹2,100 | ₹2,339.45 | 32,310 | 1,32,900 |
| 18 Mar 2024 | ₹2,373.65 | ₹2,800 | ₹2,144.85 | ₹2,240 | 8,700 | 1,32,270 |
| 19 Mar 2024 | ₹2,302.35 | ₹2,628.2 | ₹2,288.25 | ₹2,587.95 | 9,360 | 1,33,845 |
| 20 Mar 2024 | ₹2,401 | ₹3,000.35 | ₹2,244.55 | ₹2,540.45 | 28,455 | 1,37,460 |
| 21 Mar 2024 | ₹2,150 | ₹2,360 | ₹1,886 | ₹2,192.7 | 20,040 | 1,36,230 |
| 22 Mar 2024 | ₹2,373.7 | ₹2,391 | ₹1,930 | ₹2,072.9 | 49,230 | 1,33,860 |
| 26 Mar 2024 | ₹2,078.9 | ₹2,350 | ₹2,078.9 | ₹2,277.65 | 29,220 | 1,21,305 |
| 27 Mar 2024 | ₹2,337.9 | ₹2,337.9 | ₹2,050 | ₹2,216.05 | 68,670 | 1,20,480 |