NIFTY BANK 49,500 CE traded across 21 sessions from 29 Apr 2024 to 29 May 2024, with a life-high of ₹1,049.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | ₹382.25 | ₹855.45 | ₹369.95 | ₹832 | 8,54,205 | 2,36,670 |
| 30 Apr 2024 | ₹846.5 | ₹1,049.35 | ₹708 | ₹728.7 | 17,27,190 | 3,63,735 |
| 2 May 2024 | ₹718.15 | ₹842 | ₹644 | ₹719.45 | 9,96,300 | 4,38,540 |
| 3 May 2024 | ₹756.15 | ₹829.8 | ₹499.3 | ₹555.25 | 11,63,430 | 4,47,690 |
| 6 May 2024 | ₹595 | ₹712.35 | ₹477.15 | ₹552.15 | 8,21,970 | 4,63,455 |
| 7 May 2024 | ₹572 | ₹572 | ₹294.8 | ₹299.3 | 9,97,680 | 3,89,325 |
| 8 May 2024 | ₹290.05 | ₹308.35 | ₹218.9 | ₹240.05 | 6,85,530 | 4,33,230 |
| 9 May 2024 | ₹238.35 | ₹272.05 | ₹133.5 | ₹140.95 | 7,67,280 | 4,35,480 |
| 10 May 2024 | ₹143.05 | ₹193 | ₹113.05 | ₹116.65 | 6,45,510 | 5,07,165 |
| 13 May 2024 | ₹114.95 | ₹179.8 | ₹84.15 | ₹162.95 | 8,22,630 | 4,65,015 |
| 14 May 2024 | ₹161.3 | ₹175.45 | ₹128.8 | ₹148 | 4,84,395 | 4,48,725 |
| 15 May 2024 | ₹150.1 | ₹163.45 | ₹89.05 | ₹94.95 | 6,87,615 | 5,36,310 |
| 16 May 2024 | ₹115.95 | ₹121.7 | ₹68 | ₹114.9 | 12,30,810 | 5,34,405 |
| 17 May 2024 | ₹107.15 | ₹127.25 | ₹80.55 | ₹93.1 | 10,98,825 | 5,73,300 |
| 21 May 2024 | ₹79.4 | ₹100.8 | ₹55.25 | ₹56.3 | 19,94,835 | 7,25,580 |
| 22 May 2024 | ₹56.35 | ₹60.75 | ₹25.35 | ₹37.2 | 38,85,585 | 7,68,300 |
| 23 May 2024 | ₹30.35 | ₹162.3 | ₹24.95 | ₹144.75 | 2,11,05,765 | 13,59,420 |
| 24 May 2024 | ₹144.5 | ₹210 | ₹109.55 | ₹145.65 | 2,94,39,360 | 17,60,385 |
| 27 May 2024 | ₹152.3 | ₹524.35 | ₹124 | ₹210.9 | 7,85,10,960 | 23,88,945 |
| 28 May 2024 | ₹199.95 | ₹306.65 | ₹67.8 | ₹69.8 | 8,14,25,565 | 35,77,575 |
| 29 May 2024 | ₹40 | ₹45.45 | ₹0.05 | ₹0.1 | 17,06,95,005 | 38,83,575 |