NIFTY BANK 49,000 PE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹1,923.4 and a low of ₹70.05. Final close ₹498.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹1,091.35 | ₹1,091.35 | ₹560 | ₹568.95 | 12,42,540 | 4,59,825 |
| 30 Apr 2024 | ₹575 | ₹624 | ₹457.15 | ₹608 | 12,60,615 | 4,82,220 |
| 2 May 2024 | ₹584.25 | ₹720 | ₹552.1 | ₹594 | 9,01,755 | 4,50,075 |
| 3 May 2024 | ₹560 | ₹848 | ₹487.5 | ₹739.1 | 14,82,360 | 4,44,450 |
| 6 May 2024 | ₹651 | ₹808 | ₹580 | ₹730 | 13,99,875 | 5,53,095 |
| 7 May 2024 | ₹752.55 | ₹1,165.25 | ₹703.85 | ₹1,114.75 | 12,26,490 | 3,80,190 |
| 8 May 2024 | ₹1,120 | ₹1,337.85 | ₹1,072.45 | ₹1,143 | 3,86,025 | 3,78,690 |
| 9 May 2024 | ₹1,131.45 | ₹1,578.45 | ₹1,058.35 | ₹1,560 | 2,92,725 | 3,70,740 |
| 10 May 2024 | ₹1,502.05 | ₹1,705.7 | ₹1,221.3 | ₹1,589.9 | 1,65,120 | 3,18,945 |
| 13 May 2024 | ₹1,580 | ₹1,923.4 | ₹1,200.1 | ₹1,200.1 | 1,51,215 | 3,02,670 |
| 14 May 2024 | ₹1,225.45 | ₹1,397 | ₹1,105 | ₹1,184 | 80,010 | 2,96,595 |
| 15 May 2024 | ₹1,137.95 | ₹1,425.45 | ₹1,120 | ₹1,260.5 | 1,54,380 | 2,91,765 |
| 16 May 2024 | ₹1,100 | ₹1,632.95 | ₹1,056.65 | ₹1,089.8 | 1,44,495 | 2,70,735 |
| 17 May 2024 | ₹1,140 | ₹1,224 | ₹940 | ₹965 | 1,48,200 | 2,71,695 |
| 21 May 2024 | ₹980 | ₹1,070 | ₹788.75 | ₹1,022.95 | 2,43,210 | 2,54,370 |
| 22 May 2024 | ₹999 | ₹1,436.55 | ₹952.3 | ₹1,011.25 | 4,24,200 | 3,36,960 |
| 23 May 2024 | ₹993.25 | ₹1,033.2 | ₹427.45 | ₹460.9 | 51,19,500 | 6,21,555 |
| 24 May 2024 | ₹515.85 | ₹559 | ₹293.2 | ₹313.65 | 3,28,52,475 | 15,57,945 |
| 27 May 2024 | ₹290 | ₹298.95 | ₹70.05 | ₹148.05 | 5,96,02,815 | 24,44,190 |
| 28 May 2024 | ₹144.85 | ₹184.9 | ₹86.15 | ₹138.05 | 8,74,12,260 | 26,49,135 |
| 29 May 2024 | ₹215 | ₹570.8 | ₹168.65 | ₹498 | 6,84,71,955 | 11,63,355 |