NIFTY BANK 49,000 CE traded across 20 sessions from 8 Apr 2024 to 8 May 2024, with a life-high of ₹1,055.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Apr 2024 | ₹666 | ₹745.9 | ₹622.55 | ₹622.55 | 3,990 | 2,880 |
| 9 Apr 2024 | ₹648.5 | ₹807.95 | ₹586 | ₹651.95 | 6,225 | 3,120 |
| 10 Apr 2024 | ₹665.05 | ₹783.15 | ₹665 | ₹736.9 | 5,205 | 3,960 |
| 12 Apr 2024 | ₹691.9 | ₹701.5 | ₹587.45 | ₹595 | 8,355 | 2,730 |
| 15 Apr 2024 | ₹421 | ₹435 | ₹290 | ₹290 | 18,660 | 8,985 |
| 16 Apr 2024 | ₹249.95 | ₹249.95 | ₹175.35 | ₹227.25 | 25,080 | 16,800 |
| 18 Apr 2024 | ₹215 | ₹255.3 | ₹119.4 | ₹139.4 | 63,375 | 26,025 |
| 19 Apr 2024 | ₹100 | ₹230 | ₹85 | ₹230 | 1,63,740 | 61,575 |
| 22 Apr 2024 | ₹260.05 | ₹290.4 | ₹175.85 | ₹219.95 | 2,45,940 | 1,35,870 |
| 23 Apr 2024 | ₹240.05 | ₹240.05 | ₹166.05 | ₹183.95 | 1,72,545 | 1,37,625 |
| 24 Apr 2024 | ₹190.85 | ₹219 | ₹173.35 | ₹204.35 | 3,17,805 | 1,82,055 |
| 25 Apr 2024 | ₹140.6 | ₹359 | ₹122.3 | ₹311.95 | 8,65,065 | 2,05,590 |
| 26 Apr 2024 | ₹319.75 | ₹351.2 | ₹177.55 | ₹233 | 9,32,700 | 2,75,415 |
| 29 Apr 2024 | ₹250 | ₹780 | ₹208.45 | ₹766 | 43,56,585 | 5,18,460 |
| 30 Apr 2024 | ₹775.45 | ₹1,055.05 | ₹602.5 | ₹634.8 | 27,45,135 | 5,10,705 |
| 2 May 2024 | ₹508 | ₹753.25 | ₹502.65 | ₹579.8 | 79,75,425 | 7,50,030 |
| 3 May 2024 | ₹639.3 | ₹762.05 | ₹280.35 | ₹332 | 4,26,60,105 | 17,16,720 |
| 6 May 2024 | ₹460 | ₹569.2 | ₹211.7 | ₹283.05 | 6,55,87,260 | 28,05,870 |
| 7 May 2024 | ₹299.9 | ₹317.85 | ₹27 | ₹30.3 | 8,76,09,390 | 45,02,550 |
| 8 May 2024 | ₹24 | ₹24 | ₹0.05 | ₹0.05 | 17,23,49,295 | 34,54,770 |