NIFTY BANK 49,000 CE traded across 20 sessions from 1 Apr 2024 to 30 Apr 2024, with a life-high of ₹1,025.8 and a low of ₹26.45. Final close ₹397.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Apr 2024 | ₹320 | ₹367.05 | ₹276.5 | ₹339.65 | 30,690 | 31,785 |
| 2 Apr 2024 | ₹301.65 | ₹365 | ₹300.1 | ₹307 | 25,920 | 41,340 |
| 3 Apr 2024 | ₹275 | ₹309.95 | ₹209.8 | ₹297 | 41,550 | 45,810 |
| 4 Apr 2024 | ₹340 | ₹401 | ₹283.15 | ₹381 | 45,375 | 47,325 |
| 5 Apr 2024 | ₹355 | ₹551 | ₹301 | ₹536 | 1,10,175 | 54,195 |
| 8 Apr 2024 | ₹538 | ₹597.75 | ₹483.8 | ₹518 | 85,380 | 53,370 |
| 9 Apr 2024 | ₹550 | ₹692.25 | ₹465 | ₹544.65 | 1,30,485 | 79,560 |
| 10 Apr 2024 | ₹556.25 | ₹671 | ₹517.35 | ₹594.2 | 1,24,725 | 97,230 |
| 12 Apr 2024 | ₹550 | ₹593.1 | ₹451.05 | ₹452.65 | 2,04,165 | 1,12,320 |
| 15 Apr 2024 | ₹299.75 | ₹370.6 | ₹165.85 | ₹172 | 4,02,975 | 1,23,225 |
| 16 Apr 2024 | ₹150 | ₹150 | ₹94.3 | ₹124.95 | 4,83,030 | 1,59,750 |
| 18 Apr 2024 | ₹125 | ₹148.55 | ₹61.45 | ₹63.7 | 13,60,530 | 2,16,720 |
| 19 Apr 2024 | ₹44 | ₹114.9 | ₹26.45 | ₹113.4 | 20,20,560 | 2,81,550 |
| 22 Apr 2024 | ₹175 | ₹175 | ₹72.65 | ₹96.85 | 19,98,255 | 3,46,950 |
| 23 Apr 2024 | ₹106.8 | ₹106.8 | ₹62.85 | ₹65 | 21,03,780 | 4,55,580 |
| 24 Apr 2024 | ₹65 | ₹86.95 | ₹59.1 | ₹70 | 39,33,645 | 7,65,780 |
| 25 Apr 2024 | ₹44.45 | ₹173.2 | ₹36.05 | ₹123.05 | 3,20,03,130 | 18,69,960 |
| 26 Apr 2024 | ₹149.6 | ₹160.45 | ₹43 | ₹68.9 | 4,25,38,200 | 25,67,010 |
| 29 Apr 2024 | ₹61.9 | ₹581.6 | ₹38.1 | ₹544 | 10,82,17,185 | 14,17,275 |
| 30 Apr 2024 | ₹564.05 | ₹1,025.8 | ₹393.25 | ₹397.85 | 1,37,13,420 | 3,65,850 |