NIFTY BANK 49,000 CE traded across 21 sessions from 11 Mar 2024 to 10 Apr 2024, with a life-high of ₹554.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Mar 2024 | ₹454.7 | ₹475.45 | ₹380 | ₹380 | 930 | 765 |
| 12 Mar 2024 | ₹425.7 | ₹554.65 | ₹295.4 | ₹295.4 | 855 | 360 |
| 13 Mar 2024 | ₹328.85 | ₹328.85 | ₹295.4 | ₹295.4 | 180 | 390 |
| 14 Mar 2024 | ₹250 | ₹300 | ₹190 | ₹198.9 | 13,140 | 11,640 |
| 15 Mar 2024 | ₹147.85 | ₹176.8 | ₹126.1 | ₹126.1 | 4,950 | 14,310 |
| 18 Mar 2024 | ₹149.15 | ₹149.15 | ₹105 | ₹125.75 | 10,530 | 13,695 |
| 19 Mar 2024 | ₹119.4 | ₹119.4 | ₹76.7 | ₹91.5 | 6,555 | 14,040 |
| 20 Mar 2024 | ₹90.4 | ₹99.8 | ₹70 | ₹75 | 7,770 | 14,310 |
| 21 Mar 2024 | ₹78.1 | ₹131.2 | ₹77.7 | ₹81.95 | 56,925 | 25,635 |
| 22 Mar 2024 | ₹75.15 | ₹86.95 | ₹62.4 | ₹62.4 | 26,565 | 27,105 |
| 26 Mar 2024 | ₹61.45 | ₹67.5 | ₹44.55 | ₹46 | 54,390 | 36,840 |
| 27 Mar 2024 | ₹47.35 | ₹52.3 | ₹33.5 | ₹36.7 | 1,25,985 | 59,310 |
| 28 Mar 2024 | ₹40.8 | ₹82.8 | ₹39.6 | ₹50.7 | 5,62,005 | 85,860 |
| 1 Apr 2024 | ₹58.2 | ₹77.95 | ₹50 | ₹61.7 | 10,49,775 | 1,68,570 |
| 2 Apr 2024 | ₹57.8 | ₹62.6 | ₹35.1 | ₹40 | 23,43,900 | 3,74,580 |
| 3 Apr 2024 | ₹24.85 | ₹35 | ₹18.6 | ₹31.15 | 39,51,240 | 7,67,550 |
| 4 Apr 2024 | ₹55.7 | ₹74.4 | ₹29 | ₹52 | 1,78,29,720 | 12,45,525 |
| 5 Apr 2024 | ₹40 | ₹156.9 | ₹30.2 | ₹124.1 | 4,91,23,560 | 17,32,710 |
| 8 Apr 2024 | ₹120.65 | ₹152.1 | ₹60.4 | ₹68.5 | 5,40,59,100 | 23,43,705 |
| 9 Apr 2024 | ₹101.05 | ₹197.55 | ₹35.45 | ₹65 | 12,14,60,670 | 31,59,825 |
| 10 Apr 2024 | ₹80 | ₹124.6 | ₹0.05 | ₹0.05 | 85,20,88,275 | 91,83,495 |