NIFTY BANK 49,000 CE traded across 21 sessions from 15 Apr 2024 to 15 May 2024, with a life-high of ₹1,103.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | ₹510 | ₹510 | ₹510 | ₹510 | 555 | 0 |
| 16 Apr 2024 | ₹333 | ₹353.15 | ₹290 | ₹326 | 1,290 | 1,125 |
| 18 Apr 2024 | ₹370.1 | ₹370.1 | ₹214.95 | ₹235.3 | 4,905 | 2,580 |
| 19 Apr 2024 | ₹206.9 | ₹324.95 | ₹184.95 | ₹320 | 6,150 | 4,230 |
| 22 Apr 2024 | ₹309.35 | ₹368.45 | ₹283.35 | ₹330 | 21,120 | 6,045 |
| 23 Apr 2024 | ₹326.05 | ₹337.9 | ₹273.3 | ₹289.95 | 20,505 | 10,905 |
| 24 Apr 2024 | ₹314.85 | ₹336.6 | ₹285.75 | ₹311.65 | 14,295 | 12,570 |
| 25 Apr 2024 | ₹240 | ₹480.05 | ₹240 | ₹432.2 | 87,315 | 53,955 |
| 26 Apr 2024 | ₹444.95 | ₹475 | ₹290 | ₹363.7 | 37,515 | 59,865 |
| 29 Apr 2024 | ₹372.3 | ₹865.15 | ₹337.6 | ₹858.95 | 1,62,495 | 80,550 |
| 30 Apr 2024 | ₹865.8 | ₹1,103.95 | ₹726.05 | ₹746.05 | 82,890 | 75,600 |
| 2 May 2024 | ₹774.7 | ₹869.2 | ₹641.75 | ₹713.3 | 3,12,555 | 75,540 |
| 3 May 2024 | ₹760 | ₹870 | ₹457.1 | ₹520 | 10,63,470 | 2,30,430 |
| 6 May 2024 | ₹520 | ₹720.5 | ₹431.1 | ₹505 | 17,95,470 | 3,43,290 |
| 7 May 2024 | ₹519.95 | ₹529.75 | ₹188.9 | ₹197.6 | 39,24,975 | 6,82,785 |
| 8 May 2024 | ₹189.35 | ₹195.5 | ₹93.45 | ₹110 | 57,84,450 | 11,13,600 |
| 9 May 2024 | ₹99.9 | ₹142 | ₹35.8 | ₹42.3 | 2,37,35,190 | 21,21,675 |
| 10 May 2024 | ₹45.15 | ₹64.9 | ₹20.35 | ₹22.15 | 2,41,71,105 | 23,54,490 |
| 13 May 2024 | ₹18.95 | ₹29 | ₹9 | ₹17.5 | 3,53,75,370 | 23,78,535 |
| 14 May 2024 | ₹15.95 | ₹19.35 | ₹3.8 | ₹4.35 | 4,07,35,500 | 35,63,160 |
| 15 May 2024 | ₹2.9 | ₹4.25 | ₹0.05 | ₹0.05 | 8,05,90,215 | 40,27,950 |