NIFTY BANK 49,000 PE traded across 22 sessions from 6 May 2024 to 5 Jun 2024, with a life-high of ₹3,267.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2024 | ₹1,232.5 | ₹1,273.1 | ₹1,099.95 | ₹1,227.25 | 17,115 | 13,575 |
| 7 May 2024 | ₹1,215.85 | ₹1,600 | ₹1,215.85 | ₹1,564.05 | 14,100 | 21,195 |
| 8 May 2024 | ₹1,599 | ₹1,706.2 | ₹1,500 | ₹1,592.4 | 4,155 | 23,580 |
| 9 May 2024 | ₹1,510 | ₹1,905.1 | ₹1,505 | ₹1,905.1 | 4,035 | 23,745 |
| 10 May 2024 | ₹1,825 | ₹1,971.85 | ₹1,606.85 | ₹1,943.3 | 10,935 | 24,945 |
| 13 May 2024 | ₹2,100 | ₹2,293.15 | ₹1,779.95 | ₹1,800.65 | 23,025 | 32,400 |
| 14 May 2024 | ₹1,805.95 | ₹1,900.15 | ₹1,700 | ₹1,825.9 | 16,005 | 40,365 |
| 15 May 2024 | ₹1,760.3 | ₹1,963.95 | ₹1,715.6 | ₹1,823.15 | 18,705 | 50,865 |
| 16 May 2024 | ₹1,814.7 | ₹2,103.4 | ₹1,639.05 | ₹1,686.05 | 5,580 | 50,925 |
| 17 May 2024 | ₹1,688.35 | ₹1,770 | ₹1,517.8 | ₹1,550 | 12,180 | 51,390 |
| 21 May 2024 | ₹1,374.15 | ₹1,644.05 | ₹1,374.15 | ₹1,594.75 | 21,180 | 55,080 |
| 22 May 2024 | ₹1,582.05 | ₹1,824 | ₹1,481.15 | ₹1,481.15 | 31,935 | 64,395 |
| 23 May 2024 | ₹1,443 | ₹1,527.05 | ₹1,043 | ₹1,083.75 | 1,34,625 | 1,04,925 |
| 24 May 2024 | ₹1,090 | ₹1,131 | ₹930 | ₹950.4 | 3,28,845 | 1,67,505 |
| 27 May 2024 | ₹929.9 | ₹953.45 | ₹663.05 | ₹843 | 8,21,385 | 3,19,260 |
| 28 May 2024 | ₹824.1 | ₹963.9 | ₹767.7 | ₹942 | 4,74,495 | 3,47,040 |
| 29 May 2024 | ₹1,041.05 | ₹1,203.5 | ₹926.8 | ₹1,115.5 | 21,77,955 | 6,17,865 |
| 30 May 2024 | ₹1,249.85 | ₹1,249.85 | ₹836.45 | ₹969.45 | 66,93,015 | 7,53,405 |
| 31 May 2024 | ₹969.3 | ₹1,062.45 | ₹786 | ₹865.05 | 1,55,16,225 | 9,60,240 |
| 3 Jun 2024 | ₹349.45 | ₹349.8 | ₹130.9 | ₹142 | 1,89,98,145 | 14,13,270 |
| 4 Jun 2024 | ₹221.3 | ₹3,267.9 | ₹205 | ₹2,001 | 1,95,69,690 | 5,00,445 |
| 5 Jun 2024 | ₹1,963.85 | ₹2,627 | ₹0.05 | ₹0.05 | 27,58,13,925 | 54,11,085 |