NIFTY BANK 49,000 CE traded across 22 sessions from 6 May 2024 to 5 Jun 2024, with a life-high of ₹2,469.95 and a low of ₹3.7. Final close ₹55.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2024 | ₹1,400 | ₹1,600 | ₹1,250 | ₹1,316.85 | 12,840 | 8,865 |
| 7 May 2024 | ₹1,315.55 | ₹1,357.5 | ₹956.4 | ₹964.25 | 11,295 | 11,340 |
| 8 May 2024 | ₹977.9 | ₹993.6 | ₹815.05 | ₹897.25 | 4,890 | 12,195 |
| 9 May 2024 | ₹942 | ₹1,012.15 | ₹731.35 | ₹731.35 | 17,640 | 20,775 |
| 10 May 2024 | ₹752 | ₹862.85 | ₹700 | ₹716.05 | 21,450 | 29,640 |
| 13 May 2024 | ₹717.65 | ₹961.9 | ₹651.2 | ₹921.65 | 31,080 | 31,200 |
| 14 May 2024 | ₹949.95 | ₹988.95 | ₹858.5 | ₹964.9 | 19,560 | 37,785 |
| 15 May 2024 | ₹982.9 | ₹982.9 | ₹813.2 | ₹856.7 | 21,840 | 46,245 |
| 16 May 2024 | ₹920.9 | ₹920.9 | ₹700 | ₹879 | 39,360 | 49,935 |
| 17 May 2024 | ₹820 | ₹910 | ₹785.05 | ₹836.7 | 47,820 | 59,550 |
| 21 May 2024 | ₹851.95 | ₹910.95 | ₹780 | ₹799.95 | 44,925 | 70,680 |
| 22 May 2024 | ₹799.95 | ₹800 | ₹574.3 | ₹716.85 | 1,42,470 | 91,995 |
| 23 May 2024 | ₹668 | ₹1,067.1 | ₹668 | ₹1,019.2 | 3,08,985 | 1,34,340 |
| 24 May 2024 | ₹1,038 | ₹1,168.75 | ₹962 | ₹1,110 | 4,34,400 | 1,92,120 |
| 27 May 2024 | ₹1,125 | ₹1,591.25 | ₹1,113.9 | ₹1,290.25 | 6,50,985 | 3,68,490 |
| 28 May 2024 | ₹1,281.55 | ₹1,401.6 | ₹1,192 | ₹1,210.05 | 3,73,695 | 3,95,760 |
| 29 May 2024 | ₹1,095.1 | ₹1,165.55 | ₹856.1 | ₹924.95 | 31,04,205 | 7,35,435 |
| 30 May 2024 | ₹884.65 | ₹1,107.45 | ₹750.8 | ₹921.2 | 1,16,19,420 | 9,36,045 |
| 31 May 2024 | ₹920 | ₹1,088.5 | ₹688.6 | ₹1,062.05 | 2,09,95,050 | 11,33,175 |
| 3 Jun 2024 | ₹2,006.05 | ₹2,469.95 | ₹1,420.4 | ₹2,325 | 22,56,930 | 6,72,885 |
| 4 Jun 2024 | ₹2,260.9 | ₹2,260.9 | ₹90.6 | ₹133 | 2,94,64,875 | 18,91,695 |
| 5 Jun 2024 | ₹140.05 | ₹415 | ₹3.7 | ₹55.7 | 44,97,02,385 | 35,57,220 |