NIFTY BANK 49,500 CE traded across 22 sessions from 27 May 2024 to 26 Jun 2024, with a life-high of ₹3,488.1 and a low of ₹158.4. Final close ₹3,375.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2024 | ₹1,333.95 | ₹1,719.35 | ₹1,296.1 | ₹1,454.05 | 3,02,325 | 1,49,490 |
| 28 May 2024 | ₹1,454.05 | ₹1,563 | ₹1,370 | ₹1,382 | 1,57,290 | 1,31,850 |
| 29 May 2024 | ₹1,382 | ₹1,382.4 | ₹1,090.6 | ₹1,180 | 3,79,485 | 2,61,855 |
| 30 May 2024 | ₹1,075.7 | ₹1,323.5 | ₹1,023.15 | ₹1,178.95 | 4,49,580 | 1,68,015 |
| 31 May 2024 | ₹1,210.45 | ₹1,290.85 | ₹955.85 | ₹1,262 | 5,31,225 | 2,35,650 |
| 3 Jun 2024 | ₹1,825 | ₹2,447.45 | ₹1,558.8 | ₹2,447.45 | 4,47,525 | 1,13,835 |
| 4 Jun 2024 | ₹2,000 | ₹2,440.25 | ₹416.95 | ₹504.8 | 17,95,485 | 3,83,700 |
| 5 Jun 2024 | ₹539.95 | ₹930.65 | ₹158.4 | ₹720 | 23,74,020 | 3,11,400 |
| 6 Jun 2024 | ₹856 | ₹1,054.9 | ₹729.05 | ₹830 | 12,20,040 | 2,60,685 |
| 7 Jun 2024 | ₹849.15 | ₹1,148.25 | ₹730.9 | ₹1,055.95 | 9,37,920 | 2,76,600 |
| 10 Jun 2024 | ₹1,072 | ₹1,252.1 | ₹821 | ₹841.2 | 5,36,850 | 2,88,855 |
| 11 Jun 2024 | ₹826.35 | ₹1,005.05 | ₹747 | ₹784.6 | 6,15,285 | 3,01,875 |
| 12 Jun 2024 | ₹802.5 | ₹1,125.3 | ₹768.75 | ₹813 | 5,93,925 | 2,48,610 |
| 13 Jun 2024 | ₹900.15 | ₹965.35 | ₹744.6 | ₹784 | 4,52,820 | 2,32,080 |
| 14 Jun 2024 | ₹768.05 | ₹920 | ₹637.25 | ₹786 | 5,49,165 | 1,93,545 |
| 18 Jun 2024 | ₹859.95 | ₹1,080 | ₹760 | ₹1,060 | 3,30,180 | 1,73,745 |
| 19 Jun 2024 | ₹1,119.95 | ₹2,433.05 | ₹1,070.25 | ₹1,980 | 2,50,560 | 1,88,535 |
| 20 Jun 2024 | ₹2,074.95 | ₹2,325 | ₹1,765.1 | ₹2,291 | 55,290 | 1,78,020 |
| 21 Jun 2024 | ₹2,291 | ₹2,291 | ₹1,803.7 | ₹2,103.8 | 43,050 | 1,66,065 |
| 24 Jun 2024 | ₹1,900 | ₹2,358.45 | ₹1,679.5 | ₹2,300.85 | 23,295 | 1,55,565 |
| 25 Jun 2024 | ₹2,338.95 | ₹3,211.15 | ₹2,338.95 | ₹3,149.95 | 37,035 | 1,36,830 |
| 26 Jun 2024 | ₹3,139.1 | ₹3,488.1 | ₹2,850 | ₹3,375.95 | 83,430 | 99,360 |