NIFTY BANK 49,000 PE traded across 23 sessions from 26 Aug 2024 to 25 Sept 2024, with a life-high of ₹279.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2024 | ₹199.55 | ₹199.55 | ₹158.05 | ₹162.55 | 2,89,680 | 2,00,610 |
| 27 Aug 2024 | ₹170.05 | ₹183.45 | ₹139.35 | ₹148.4 | 3,03,780 | 2,23,425 |
| 28 Aug 2024 | ₹150 | ₹167 | ₹136.7 | ₹167 | 3,22,035 | 2,55,675 |
| 29 Aug 2024 | ₹146.35 | ₹164.5 | ₹130 | ₹137.5 | 3,59,835 | 2,67,960 |
| 30 Aug 2024 | ₹125 | ₹135.95 | ₹105.75 | ₹109.85 | 3,50,940 | 2,82,765 |
| 2 Sept 2024 | ₹91.2 | ₹114.05 | ₹91.15 | ₹101.35 | 3,23,280 | 3,05,685 |
| 3 Sept 2024 | ₹100 | ₹106.1 | ₹73.4 | ₹76.95 | 3,49,230 | 3,08,535 |
| 4 Sept 2024 | ₹98.3 | ₹112 | ₹90.3 | ₹104 | 4,64,505 | 3,73,455 |
| 5 Sept 2024 | ₹94 | ₹94 | ₹66.5 | ₹71.95 | 3,25,665 | 3,70,905 |
| 6 Sept 2024 | ₹77.1 | ₹279.75 | ₹72.25 | ₹204 | 10,94,790 | 4,40,115 |
| 9 Sept 2024 | ₹209 | ₹237.75 | ₹91 | ₹91 | 9,29,325 | 4,63,230 |
| 10 Sept 2024 | ₹91 | ₹98.75 | ₹59.8 | ₹64.05 | 6,14,640 | 4,88,265 |
| 11 Sept 2024 | ₹67.65 | ₹82.75 | ₹48.9 | ₹78.25 | 6,16,200 | 4,62,450 |
| 12 Sept 2024 | ₹41.2 | ₹63.95 | ₹37 | ₹38.6 | 6,34,830 | 4,48,875 |
| 13 Sept 2024 | ₹45.55 | ₹45.6 | ₹25.1 | ₹27.65 | 4,52,385 | 4,20,105 |
| 16 Sept 2024 | ₹26 | ₹26 | ₹17.5 | ₹17.7 | 3,87,615 | 3,48,165 |
| 17 Sept 2024 | ₹15.05 | ₹18.7 | ₹15.05 | ₹16.15 | 4,61,865 | 3,39,915 |
| 18 Sept 2024 | ₹17.65 | ₹24.1 | ₹15 | ₹16.35 | 18,00,510 | 5,25,570 |
| 19 Sept 2024 | ₹9.95 | ₹11.85 | ₹5.75 | ₹6.9 | 58,55,550 | 14,47,155 |
| 20 Sept 2024 | ₹5.1 | ₹14 | ₹4.6 | ₹9.15 | 76,34,025 | 13,42,620 |
| 23 Sept 2024 | ₹6.2 | ₹8.75 | ₹3 | ₹8 | 72,22,110 | 12,62,025 |
| 24 Sept 2024 | ₹5.5 | ₹6.9 | ₹1.9 | ₹2.2 | 56,36,730 | 11,24,490 |
| 25 Sept 2024 | ₹1.45 | ₹1.5 | ₹0.05 | ₹0.05 | 1,07,50,665 | 6,95,400 |