NIFTY BANK 49,000 PE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,760 and a low of ₹373.3. Final close ₹489.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹4,760 | ₹4,760 | ₹4,670.1 | ₹4,670.1 | 60 | 30 |
| 29 Nov 2023 | ₹4,530 | ₹4,599.6 | ₹3,977.85 | ₹3,977.85 | 3,660 | 2,790 |
| 30 Nov 2023 | ₹4,060.3 | ₹4,375 | ₹4,029.95 | ₹4,176.15 | 7,320 | 9,360 |
| 1 Dec 2023 | ₹4,050 | ₹4,050 | ₹3,800 | ₹3,890 | 510 | 9,525 |
| 4 Dec 2023 | ₹3,210 | ₹3,240 | ₹2,332.65 | ₹2,341 | 4,020 | 9,945 |
| 5 Dec 2023 | ₹2,175 | ₹2,194.95 | ₹1,730.75 | ₹1,958.45 | 9,750 | 11,220 |
| 6 Dec 2023 | ₹1,807.95 | ₹2,216 | ₹1,807.9 | ₹2,191.85 | 5,055 | 11,760 |
| 7 Dec 2023 | ₹2,438.8 | ₹2,438.8 | ₹1,985.5 | ₹1,985.5 | 3,150 | 12,630 |
| 8 Dec 2023 | ₹1,990 | ₹2,082.95 | ₹1,517.5 | ₹1,528.75 | 20,955 | 18,795 |
| 11 Dec 2023 | ₹1,560.45 | ₹1,700 | ₹1,382.5 | ₹1,640 | 44,640 | 25,365 |
| 12 Dec 2023 | ₹1,533.05 | ₹1,815 | ₹1,531 | ₹1,811.2 | 20,070 | 26,340 |
| 13 Dec 2023 | ₹1,786.45 | ₹1,925.65 | ₹1,632.75 | ₹1,654.95 | 11,865 | 26,040 |
| 14 Dec 2023 | ₹1,339.95 | ₹1,362.95 | ₹990.45 | ₹1,060 | 1,86,075 | 37,215 |
| 15 Dec 2023 | ₹1,030.95 | ₹1,300 | ₹848 | ₹943.15 | 2,10,600 | 55,185 |
| 18 Dec 2023 | ₹1,059.15 | ₹1,200.2 | ₹980 | ₹1,188.45 | 1,22,670 | 61,380 |
| 19 Dec 2023 | ₹1,168.95 | ₹1,271.4 | ₹906.5 | ₹1,084.3 | 85,050 | 61,335 |
| 20 Dec 2023 | ₹938.15 | ₹1,699 | ₹855.9 | ₹1,694.55 | 3,58,485 | 68,085 |
| 21 Dec 2023 | ₹1,694.55 | ₹2,060 | ₹867.2 | ₹979.5 | 1,24,725 | 68,535 |
| 22 Dec 2023 | ₹1,086.8 | ₹1,532.6 | ₹817 | ₹1,501 | 2,92,005 | 67,500 |
| 26 Dec 2023 | ₹1,409.6 | ₹1,549.25 | ₹1,048.15 | ₹1,119.35 | 1,23,195 | 63,915 |
| 27 Dec 2023 | ₹1,075 | ₹1,124.05 | ₹577.4 | ₹653.4 | 6,66,750 | 71,025 |
| 28 Dec 2023 | ₹536.4 | ₹658.95 | ₹373.3 | ₹489.6 | 93,89,130 | 1,01,010 |