NIFTY BANK 49,200 CE traded across 22 sessions from 27 May 2024 to 26 Jun 2024, with a life-high of ₹3,766.05 and a low of ₹200.25. Final close ₹3,662.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2024 | ₹1,511.45 | ₹1,900 | ₹1,501 | ₹1,625 | 27,210 | 8,010 |
| 28 May 2024 | ₹1,550 | ₹1,735.7 | ₹1,523.6 | ₹1,549.15 | 15,540 | 13,110 |
| 29 May 2024 | ₹1,446.65 | ₹1,468 | ₹1,224.4 | ₹1,302.05 | 52,485 | 26,895 |
| 30 May 2024 | ₹1,288.05 | ₹1,462.85 | ₹1,158.6 | ₹1,323.1 | 85,380 | 29,415 |
| 31 May 2024 | ₹1,291.55 | ₹1,452.4 | ₹1,109.4 | ₹1,421.35 | 1,08,660 | 34,890 |
| 3 Jun 2024 | ₹1,800 | ₹2,732.05 | ₹1,550.95 | ₹2,732.05 | 30,780 | 25,440 |
| 4 Jun 2024 | ₹2,732.25 | ₹2,732.25 | ₹500.95 | ₹519 | 1,07,490 | 27,585 |
| 5 Jun 2024 | ₹490.5 | ₹1,094.2 | ₹200.25 | ₹856 | 1,72,515 | 28,440 |
| 6 Jun 2024 | ₹924.05 | ₹1,226.4 | ₹877.25 | ₹992 | 2,07,960 | 33,330 |
| 7 Jun 2024 | ₹932.1 | ₹1,339.25 | ₹877.65 | ₹1,254.75 | 83,805 | 22,215 |
| 10 Jun 2024 | ₹1,319.95 | ₹1,455.5 | ₹962.1 | ₹1,040.9 | 18,390 | 18,795 |
| 11 Jun 2024 | ₹1,001.45 | ₹1,210 | ₹923.05 | ₹975.55 | 13,170 | 15,255 |
| 12 Jun 2024 | ₹1,009.4 | ₹1,350 | ₹965 | ₹1,011.3 | 21,360 | 15,900 |
| 13 Jun 2024 | ₹1,130.65 | ₹1,187.2 | ₹950 | ₹985.15 | 11,775 | 19,305 |
| 14 Jun 2024 | ₹958.65 | ₹1,136.5 | ₹838 | ₹1,004.1 | 19,800 | 16,170 |
| 18 Jun 2024 | ₹1,073.55 | ₹1,327.2 | ₹983 | ₹1,315.1 | 18,750 | 15,840 |
| 19 Jun 2024 | ₹1,409.95 | ₹2,710 | ₹1,409.5 | ₹2,247.7 | 13,530 | 16,095 |
| 20 Jun 2024 | ₹2,309.25 | ₹2,615.7 | ₹2,030.65 | ₹2,566.2 | 1,320 | 15,555 |
| 21 Jun 2024 | ₹2,544.6 | ₹2,544.6 | ₹2,118.95 | ₹2,378.1 | 1,425 | 15,180 |
| 24 Jun 2024 | ₹2,158.6 | ₹2,583.7 | ₹1,962.55 | ₹2,580 | 1,845 | 14,400 |
| 25 Jun 2024 | ₹2,699.95 | ₹3,500 | ₹2,670 | ₹3,460.2 | 1,890 | 13,215 |
| 26 Jun 2024 | ₹3,434.6 | ₹3,766.05 | ₹3,171.1 | ₹3,662.55 | 6,525 | 11,025 |