NIFTY BANK 49,500 PE traded across 22 sessions from 6 May 2024 to 5 Jun 2024, with a life-high of ₹3,743.55 and a low of ₹180. Final close ₹444.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2024 | ₹1,507.25 | ₹1,507.25 | ₹1,507.25 | ₹1,507.25 | 30 | 1,245 |
| 7 May 2024 | ₹1,748.7 | ₹1,913.95 | ₹1,734.15 | ₹1,846.2 | 1,740 | 645 |
| 8 May 2024 | ₹2,624.35 | ₹2,624.35 | ₹2,624.35 | ₹2,624.35 | 15 | 690 |
| 9 May 2024 | ₹2,000 | ₹2,111.2 | ₹2,000 | ₹2,000 | 60 | 720 |
| 10 May 2024 | ₹2,020 | ₹2,100 | ₹2,020 | ₹2,040 | 45 | 720 |
| 13 May 2024 | ₹2,265.1 | ₹2,555.45 | ₹2,265.1 | ₹2,280 | 1,245 | 1,035 |
| 14 May 2024 | ₹2,085.9 | ₹2,100 | ₹2,061.45 | ₹2,085.55 | 2,835 | 3,570 |
| 15 May 2024 | ₹2,204.85 | ₹2,253.8 | ₹2,111.8 | ₹2,111.8 | 795 | 3,255 |
| 16 May 2024 | ₹1,955 | ₹2,300 | ₹1,955 | ₹1,959 | 675 | 3,645 |
| 17 May 2024 | ₹2,042.95 | ₹2,065.95 | ₹1,839 | ₹1,840.05 | 5,325 | 5,040 |
| 21 May 2024 | ₹1,820 | ₹1,920 | ₹1,720 | ₹1,901.1 | 1,800 | 5,505 |
| 22 May 2024 | ₹1,940 | ₹2,157.55 | ₹1,784.55 | ₹1,800 | 3,510 | 6,720 |
| 23 May 2024 | ₹1,836.95 | ₹1,836.95 | ₹1,307.55 | ₹1,339.85 | 24,360 | 12,435 |
| 24 May 2024 | ₹1,342 | ₹1,396.2 | ₹1,171.15 | ₹1,201.15 | 37,335 | 15,990 |
| 27 May 2024 | ₹1,169 | ₹1,208 | ₹845.8 | ₹1,070.25 | 6,44,295 | 1,77,075 |
| 28 May 2024 | ₹1,064.75 | ₹1,197.75 | ₹974.8 | ₹1,172.4 | 6,46,200 | 2,99,400 |
| 29 May 2024 | ₹1,200 | ₹1,504.5 | ₹1,200 | ₹1,398.95 | 4,97,940 | 3,10,905 |
| 30 May 2024 | ₹1,538 | ₹1,538 | ₹1,088.5 | ₹1,246.45 | 8,81,145 | 2,19,765 |
| 31 May 2024 | ₹1,175.45 | ₹1,345.45 | ₹1,025.45 | ₹1,082.9 | 9,79,785 | 2,24,685 |
| 3 Jun 2024 | ₹282.15 | ₹499 | ₹180 | ₹203.5 | 1,06,58,010 | 7,15,875 |
| 4 Jun 2024 | ₹265.15 | ₹3,743.55 | ₹265.15 | ₹2,583.65 | 1,08,33,990 | 6,63,405 |
| 5 Jun 2024 | ₹2,444.05 | ₹3,128.1 | ₹186 | ₹444.3 | 1,09,75,635 | 8,23,110 |