NIFTY BANK 49,000 CE traded across 21 sessions from 4 Jun 2024 to 3 Jul 2024, with a life-high of ₹4,240.15 and a low of ₹479.95. Final close ₹4,093.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jun 2024 | ₹1,650 | ₹1,650 | ₹1,650 | ₹1,650 | 60 | 60 |
| 5 Jun 2024 | ₹496 | ₹1,291.75 | ₹479.95 | ₹1,161.6 | 1,005 | 420 |
| 6 Jun 2024 | ₹1,267.2 | ₹1,501.25 | ₹1,217.15 | ₹1,319.95 | 630 | 165 |
| 7 Jun 2024 | ₹1,214.15 | ₹1,611.6 | ₹1,213.9 | ₹1,544.05 | 6,360 | 1,725 |
| 10 Jun 2024 | ₹1,714.1 | ₹1,755.7 | ₹1,323.8 | ₹1,339.7 | 2,865 | 930 |
| 11 Jun 2024 | ₹1,312.35 | ₹1,597.8 | ₹1,212.4 | ₹1,300.15 | 570 | 945 |
| 12 Jun 2024 | ₹1,300 | ₹1,645.05 | ₹1,300 | ₹1,456.25 | 1,110 | 1,245 |
| 13 Jun 2024 | ₹1,347.05 | ₹1,411 | ₹1,300 | ₹1,300 | 675 | 1,245 |
| 14 Jun 2024 | ₹1,201 | ₹1,488.4 | ₹1,152.7 | ₹1,285.1 | 735 | 1,215 |
| 18 Jun 2024 | ₹1,300 | ₹1,634.75 | ₹1,300 | ₹1,634.75 | 2,535 | 1,950 |
| 19 Jun 2024 | ₹1,655.55 | ₹2,821.2 | ₹1,655.55 | ₹2,486.5 | 2,910 | 2,205 |
| 20 Jun 2024 | ₹2,731.1 | ₹2,854.1 | ₹2,395.4 | ₹2,725.95 | 1,260 | 2,310 |
| 21 Jun 2024 | ₹2,710 | ₹2,730 | ₹2,436.9 | ₹2,641 | 780 | 2,610 |
| 24 Jun 2024 | ₹2,362.85 | ₹2,832.2 | ₹2,264 | ₹2,770 | 1,035 | 2,625 |
| 25 Jun 2024 | ₹3,129 | ₹3,600 | ₹3,074.05 | ₹3,596.65 | 5,205 | 6,330 |
| 26 Jun 2024 | ₹3,600 | ₹3,939.95 | ₹3,400 | ₹3,728.65 | 5,610 | 10,305 |
| 27 Jun 2024 | ₹3,800 | ₹4,240.15 | ₹3,760 | ₹3,899 | 855 | 10,485 |
| 28 Jun 2024 | ₹3,756.1 | ₹3,999.5 | ₹3,413.65 | ₹3,430 | 9,585 | 11,640 |
| 1 Jul 2024 | ₹3,333.05 | ₹3,640 | ₹3,200 | ₹3,590 | 615 | 11,445 |
| 2 Jul 2024 | ₹3,710 | ₹3,710 | ₹3,050 | ₹3,256.95 | 2,760 | 10,995 |
| 3 Jul 2024 | ₹3,600 | ₹4,187.7 | ₹3,600 | ₹4,093 | 8,640 | 8,760 |