NIFTY BANK 49,000 CE traded across 22 sessions from 27 May 2024 to 26 Jun 2024, with a life-high of ₹3,982.1 and a low of ₹229.6. Final close ₹3,876.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2024 | ₹1,600.05 | ₹2,027 | ₹1,555.6 | ₹1,738.35 | 3,81,045 | 2,50,080 |
| 28 May 2024 | ₹1,764.5 | ₹1,845.5 | ₹1,634.75 | ₹1,650 | 1,48,170 | 2,40,780 |
| 29 May 2024 | ₹1,601 | ₹1,663.8 | ₹1,327.05 | ₹1,410 | 6,70,140 | 3,40,935 |
| 30 May 2024 | ₹1,376.05 | ₹1,589 | ₹1,260.2 | ₹1,400 | 11,81,370 | 5,28,465 |
| 31 May 2024 | ₹1,465 | ₹1,564.95 | ₹1,185.95 | ₹1,541.5 | 13,36,275 | 6,66,225 |
| 3 Jun 2024 | ₹1,950 | ₹2,837.3 | ₹1,768 | ₹2,837.3 | 7,83,180 | 4,34,670 |
| 4 Jun 2024 | ₹2,499.95 | ₹2,499.95 | ₹551 | ₹625 | 19,12,905 | 4,77,225 |
| 5 Jun 2024 | ₹650 | ₹1,209.95 | ₹229.6 | ₹985 | 32,70,570 | 6,09,075 |
| 6 Jun 2024 | ₹1,150 | ₹1,354 | ₹969 | ₹1,096 | 11,23,260 | 5,99,985 |
| 7 Jun 2024 | ₹1,126.55 | ₹1,477.25 | ₹980.05 | ₹1,384.3 | 7,11,375 | 4,92,075 |
| 10 Jun 2024 | ₹1,412 | ₹1,619.65 | ₹1,121.55 | ₹1,159.45 | 3,64,320 | 4,27,410 |
| 11 Jun 2024 | ₹1,200 | ₹1,365 | ₹1,042.05 | ₹1,120 | 3,28,305 | 4,21,725 |
| 12 Jun 2024 | ₹1,135 | ₹1,522.8 | ₹1,096.2 | ₹1,154.4 | 3,15,975 | 4,16,490 |
| 13 Jun 2024 | ₹1,300 | ₹1,342.6 | ₹1,097 | ₹1,142 | 2,34,615 | 4,02,120 |
| 14 Jun 2024 | ₹1,142.1 | ₹1,310 | ₹980.5 | ₹1,168.7 | 2,32,875 | 3,85,845 |
| 18 Jun 2024 | ₹1,256.45 | ₹1,513.15 | ₹1,141.35 | ₹1,498.95 | 2,44,185 | 3,70,095 |
| 19 Jun 2024 | ₹1,510.05 | ₹2,910.35 | ₹1,507.2 | ₹2,476.05 | 2,78,595 | 3,44,220 |
| 20 Jun 2024 | ₹2,510 | ₹2,829.6 | ₹2,250 | ₹2,780 | 91,590 | 3,10,995 |
| 21 Jun 2024 | ₹2,775 | ₹2,782.35 | ₹2,298.75 | ₹2,598.7 | 63,720 | 2,94,840 |
| 24 Jun 2024 | ₹2,315.05 | ₹2,871.45 | ₹2,161 | ₹2,791.65 | 37,140 | 2,92,860 |
| 25 Jun 2024 | ₹2,895.1 | ₹3,710 | ₹2,850 | ₹3,649.4 | 53,115 | 2,89,290 |
| 26 Jun 2024 | ₹3,713.95 | ₹3,982.1 | ₹3,351 | ₹3,876.65 | 1,08,075 | 2,82,285 |