NIFTY BANK 49,000 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹1,365 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹583.5 | ₹1,148.45 | ₹567.75 | ₹1,120 | 13,61,805 | 4,84,785 |
| 30 Apr 2024 | ₹890 | ₹1,365 | ₹890 | ₹999 | 8,52,705 | 3,69,915 |
| 2 May 2024 | ₹1,015.2 | ₹1,128.45 | ₹890 | ₹982.75 | 5,25,030 | 3,73,380 |
| 3 May 2024 | ₹1,050.05 | ₹1,150 | ₹715.65 | ₹798.15 | 14,32,245 | 5,38,995 |
| 6 May 2024 | ₹900 | ₹996.2 | ₹698.4 | ₹783.3 | 13,37,565 | 6,37,860 |
| 7 May 2024 | ₹799 | ₹810.2 | ₹449 | ₹457 | 16,26,525 | 6,02,235 |
| 8 May 2024 | ₹430.25 | ₹465.35 | ₹347 | ₹383 | 10,90,710 | 6,48,465 |
| 9 May 2024 | ₹372.55 | ₹425.7 | ₹219.65 | ₹231 | 14,69,685 | 7,17,675 |
| 10 May 2024 | ₹241.2 | ₹314.95 | ₹190 | ₹195.6 | 8,88,060 | 7,33,455 |
| 13 May 2024 | ₹202.9 | ₹300 | ₹134.95 | ₹280.75 | 13,73,250 | 7,38,720 |
| 14 May 2024 | ₹243 | ₹295 | ₹221.25 | ₹262 | 6,80,760 | 7,47,390 |
| 15 May 2024 | ₹262.1 | ₹274 | ₹161.55 | ₹179.75 | 8,88,540 | 7,91,775 |
| 16 May 2024 | ₹199.9 | ₹335 | ₹121 | ₹216.6 | 23,27,415 | 7,81,920 |
| 17 May 2024 | ₹218.7 | ₹244 | ₹159.4 | ₹191.55 | 14,32,275 | 8,20,350 |
| 21 May 2024 | ₹179.9 | ₹211.75 | ₹125.8 | ₹128.6 | 20,20,980 | 8,83,485 |
| 22 May 2024 | ₹140.2 | ₹140.2 | ₹55 | ₹93.2 | 57,30,435 | 13,96,185 |
| 23 May 2024 | ₹71.05 | ₹349.95 | ₹68 | ₹329 | 3,89,63,505 | 18,47,715 |
| 24 May 2024 | ₹335 | ₹424 | ₹250.15 | ₹349.9 | 6,62,34,570 | 22,69,005 |
| 27 May 2024 | ₹373 | ₹918.2 | ₹315.25 | ₹481.45 | 3,32,07,360 | 15,00,105 |
| 28 May 2024 | ₹479.95 | ₹635.65 | ₹257.6 | ₹268 | 3,02,67,810 | 19,09,455 |
| 29 May 2024 | ₹167.95 | ₹215.4 | ₹0.05 | ₹0.05 | 32,99,17,305 | 46,17,450 |