NIFTY BANK 49,000 PE traded across 20 sessions from 8 Apr 2024 to 8 May 2024, with a life-high of ₹2,004.6 and a low of ₹141.3. Final close ₹980.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Apr 2024 | ₹842.2 | ₹857.95 | ₹716.3 | ₹789.4 | 4,170 | 1,095 |
| 9 Apr 2024 | ₹789.4 | ₹813 | ₹616.95 | ₹709.2 | 5,415 | 3,090 |
| 10 Apr 2024 | ₹709.25 | ₹730 | ₹590 | ₹638 | 12,030 | 7,980 |
| 12 Apr 2024 | ₹658 | ₹770.35 | ₹655.4 | ₹721 | 9,495 | 7,365 |
| 15 Apr 2024 | ₹820 | ₹1,256.3 | ₹820 | ₹1,250.75 | 8,025 | 5,175 |
| 16 Apr 2024 | ₹1,500 | ₹1,585.3 | ₹1,265 | ₹1,273.35 | 7,275 | 2,835 |
| 18 Apr 2024 | ₹1,319.5 | ₹1,824.5 | ₹1,220.55 | ₹1,662.65 | 4,875 | 3,135 |
| 19 Apr 2024 | ₹1,990 | ₹2,004.6 | ₹1,451.2 | ₹1,454 | 1,410 | 2,355 |
| 22 Apr 2024 | ₹1,149.35 | ₹1,385 | ₹1,100 | ₹1,100 | 3,270 | 2,325 |
| 23 Apr 2024 | ₹1,093.3 | ₹1,170 | ₹1,028.2 | ₹1,103.8 | 7,950 | 3,915 |
| 24 Apr 2024 | ₹1,096.2 | ₹1,111.2 | ₹888.35 | ₹903.15 | 27,390 | 9,675 |
| 25 Apr 2024 | ₹1,000 | ₹1,053.75 | ₹704.2 | ₹725.9 | 94,785 | 21,615 |
| 26 Apr 2024 | ₹766.25 | ₹978.55 | ₹629.65 | ₹810.9 | 1,92,495 | 45,630 |
| 29 Apr 2024 | ₹790 | ₹790 | ₹264.5 | ₹274 | 32,80,215 | 6,49,215 |
| 30 Apr 2024 | ₹288.45 | ₹293.15 | ₹152.25 | ₹264 | 76,30,575 | 11,58,360 |
| 2 May 2024 | ₹247.85 | ₹365.5 | ₹187.7 | ₹230 | 3,92,24,385 | 20,68,005 |
| 3 May 2024 | ₹208 | ₹498.45 | ₹141.3 | ₹325 | 7,13,94,165 | 16,19,610 |
| 6 May 2024 | ₹226.1 | ₹366.75 | ₹160.2 | ₹263.4 | 11,03,77,800 | 22,95,720 |
| 7 May 2024 | ₹265 | ₹846.15 | ₹227.55 | ₹783.75 | 3,89,07,765 | 9,07,620 |
| 8 May 2024 | ₹835.1 | ₹1,199.5 | ₹800 | ₹980 | 20,57,280 | 4,54,140 |