NIFTY BANK 49,000 CE traded across 22 sessions from 30 Sept 2024 to 30 Oct 2024, with a life-high of ₹4,919.5 and a low of ₹1,443.8. Final close ₹2,812.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2024 | ₹4,919.4 | ₹4,919.5 | ₹4,398.4 | ₹4,418.95 | 2,325 | 25,425 |
| 1 Oct 2024 | ₹4,626.8 | ₹4,663.3 | ₹4,334.65 | ₹4,371.95 | 2,385 | 26,610 |
| 3 Oct 2024 | ₹4,017 | ₹4,017 | ₹3,340.1 | ₹3,487.4 | 6,780 | 25,035 |
| 4 Oct 2024 | ₹3,318.9 | ₹3,818.1 | ₹2,935.25 | ₹2,990 | 11,250 | 26,370 |
| 7 Oct 2024 | ₹3,180.05 | ₹3,180.05 | ₹2,050.85 | ₹2,350 | 16,770 | 27,255 |
| 8 Oct 2024 | ₹2,307.2 | ₹2,697.5 | ₹2,298.8 | ₹2,620 | 7,275 | 27,420 |
| 9 Oct 2024 | ₹2,776.2 | ₹3,100 | ₹2,510 | ₹2,540 | 6,930 | 27,225 |
| 10 Oct 2024 | ₹2,540 | ₹3,000 | ₹2,540 | ₹2,890.05 | 2,775 | 27,045 |
| 11 Oct 2024 | ₹2,775 | ₹2,879.4 | ₹2,369.9 | ₹2,485.35 | 5,475 | 27,345 |
| 14 Oct 2024 | ₹2,557.95 | ₹3,100 | ₹2,557.8 | ₹3,095 | 12,735 | 35,475 |
| 15 Oct 2024 | ₹3,100 | ₹3,123.45 | ₹3,015.4 | ₹3,055.4 | 225 | 35,475 |
| 16 Oct 2024 | ₹3,161 | ₹3,254.95 | ₹3,059.4 | ₹3,068.85 | 2,130 | 34,290 |
| 17 Oct 2024 | ₹3,010 | ₹3,010 | ₹2,401 | ₹2,549.35 | 8,775 | 32,790 |
| 18 Oct 2024 | ₹2,386.7 | ₹3,411.9 | ₹2,294 | ₹3,350.3 | 3,765 | 32,850 |
| 21 Oct 2024 | ₹3,380.5 | ₹3,380.5 | ₹2,945 | ₹3,061.85 | 1,845 | 32,850 |
| 22 Oct 2024 | ₹3,100 | ₹3,316.45 | ₹2,414.55 | ₹2,453.15 | 2,655 | 32,115 |
| 23 Oct 2024 | ₹2,426.4 | ₹2,650 | ₹2,300 | ₹2,370.75 | 5,040 | 31,950 |
| 24 Oct 2024 | ₹2,520 | ₹2,870 | ₹2,300 | ₹2,667.6 | 12,090 | 22,950 |
| 25 Oct 2024 | ₹2,500.05 | ₹2,500.05 | ₹1,443.8 | ₹1,906.55 | 60,975 | 30,915 |
| 28 Oct 2024 | ₹2,154.6 | ₹2,600 | ₹2,137.75 | ₹2,400 | 19,710 | 24,345 |
| 29 Oct 2024 | ₹2,376.15 | ₹3,302.7 | ₹2,304 | ₹3,302.7 | 21,435 | 18,045 |
| 30 Oct 2024 | ₹3,134.8 | ₹3,179.9 | ₹2,760.15 | ₹2,812.35 | 7,680 | 15,855 |