NIFTY BANK 49,000 CE traded across 22 sessions from 13 May 2024 to 12 Jun 2024, with a life-high of ₹2,597.3 and a low of ₹102.05. Final close ₹895.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2024 | ₹605.1 | ₹1,060.2 | ₹605.1 | ₹1,050 | 1,110 | 615 |
| 14 May 2024 | ₹1,050 | ₹1,102 | ₹1,000 | ₹1,080 | 855 | 870 |
| 15 May 2024 | ₹1,083.55 | ₹1,092.4 | ₹963.85 | ₹999 | 1,905 | 2,010 |
| 16 May 2024 | ₹1,073.05 | ₹1,073.15 | ₹855 | ₹1,028.1 | 4,485 | 2,235 |
| 17 May 2024 | ₹990 | ₹1,068.95 | ₹936.35 | ₹1,025.2 | 5,535 | 4,770 |
| 21 May 2024 | ₹1,043.95 | ₹1,099.15 | ₹950.3 | ₹959 | 7,110 | 6,345 |
| 22 May 2024 | ₹957.95 | ₹962.45 | ₹755.65 | ₹919.3 | 14,175 | 11,235 |
| 23 May 2024 | ₹930 | ₹1,240.95 | ₹909 | ₹1,200 | 16,890 | 13,080 |
| 24 May 2024 | ₹1,178.75 | ₹1,366.15 | ₹1,138.95 | ₹1,309.65 | 31,590 | 23,505 |
| 27 May 2024 | ₹1,338.65 | ₹1,785.25 | ₹1,300 | ₹1,474 | 52,230 | 19,665 |
| 28 May 2024 | ₹1,500 | ₹1,597.65 | ₹1,387.95 | ₹1,407 | 17,820 | 21,570 |
| 29 May 2024 | ₹1,323.7 | ₹1,326.15 | ₹1,061.65 | ₹1,130 | 1,11,465 | 69,855 |
| 30 May 2024 | ₹1,036.65 | ₹1,307.85 | ₹957.8 | ₹1,133.3 | 2,75,340 | 92,430 |
| 31 May 2024 | ₹1,191.25 | ₹1,312.3 | ₹932.45 | ₹1,300.75 | 4,34,940 | 1,50,990 |
| 3 Jun 2024 | ₹1,950 | ₹2,597.3 | ₹1,501.95 | ₹2,562.3 | 2,08,650 | 1,00,710 |
| 4 Jun 2024 | ₹2,105 | ₹2,105 | ₹420 | ₹475 | 15,14,790 | 2,23,680 |
| 5 Jun 2024 | ₹465 | ₹923 | ₹102.05 | ₹630 | 82,08,990 | 7,80,375 |
| 6 Jun 2024 | ₹900 | ₹1,022 | ₹635 | ₹754.9 | 1,31,14,470 | 9,85,755 |
| 7 Jun 2024 | ₹749.05 | ₹1,151.1 | ₹633.15 | ₹1,020 | 65,10,735 | 7,56,135 |
| 10 Jun 2024 | ₹1,138.8 | ₹1,286.55 | ₹696.4 | ₹724.9 | 17,76,465 | 5,04,960 |
| 11 Jun 2024 | ₹768.05 | ₹1,042 | ₹584.85 | ₹714.75 | 26,90,415 | 4,08,870 |
| 12 Jun 2024 | ₹845 | ₹1,272.45 | ₹705 | ₹895 | 16,35,885 | 1,79,925 |