NIFTY BANK 49,000 CE traded across 22 sessions from 4 Dec 2023 to 3 Jan 2024, with a life-high of ₹333.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Dec 2023 | ₹100 | ₹121.9 | ₹84.65 | ₹85.25 | 2,010 | 1,710 |
| 5 Dec 2023 | ₹99.45 | ₹210 | ₹99.45 | ₹168.2 | 1,200 | 2,190 |
| 6 Dec 2023 | ₹173.55 | ₹173.55 | ₹129.3 | ₹130 | 4,065 | 2,460 |
| 7 Dec 2023 | ₹100.2 | ₹134.4 | ₹88.8 | ₹120.9 | 6,930 | 4,110 |
| 8 Dec 2023 | ₹133.25 | ₹181.85 | ₹101 | ₹181.85 | 6,135 | 4,035 |
| 11 Dec 2023 | ₹190 | ₹227.5 | ₹157.8 | ₹165 | 9,465 | 6,225 |
| 12 Dec 2023 | ₹172.4 | ₹174.05 | ₹120 | ₹125.45 | 10,365 | 8,460 |
| 13 Dec 2023 | ₹140 | ₹140 | ₹94.5 | ₹118.4 | 26,835 | 14,160 |
| 14 Dec 2023 | ₹185.1 | ₹309.6 | ₹180.75 | ₹259.85 | 68,670 | 18,285 |
| 15 Dec 2023 | ₹253.75 | ₹333.45 | ₹178 | ₹291.75 | 86,475 | 27,900 |
| 18 Dec 2023 | ₹250.05 | ₹289.85 | ₹206.5 | ₹206.5 | 1,02,090 | 43,800 |
| 19 Dec 2023 | ₹208.05 | ₹273.95 | ₹169.4 | ₹208.55 | 1,31,685 | 55,005 |
| 20 Dec 2023 | ₹254.95 | ₹276.9 | ₹107.15 | ₹112.65 | 2,69,430 | 46,215 |
| 21 Dec 2023 | ₹79.95 | ₹255 | ₹64.95 | ₹226.95 | 9,55,770 | 1,36,350 |
| 22 Dec 2023 | ₹233.05 | ₹290 | ₹99.25 | ₹110.05 | 10,98,735 | 2,22,420 |
| 26 Dec 2023 | ₹110.05 | ₹154 | ₹85.05 | ₹115 | 12,38,385 | 2,71,545 |
| 27 Dec 2023 | ₹115.15 | ₹224.1 | ₹102.5 | ₹208 | 38,27,490 | 4,04,685 |
| 28 Dec 2023 | ₹268.9 | ₹330.8 | ₹184 | ₹200 | 71,55,030 | 10,23,885 |
| 29 Dec 2023 | ₹146.6 | ₹175.65 | ₹67.5 | ₹78.1 | 3,10,87,140 | 18,05,865 |
| 1 Jan 2024 | ₹74.95 | ₹95 | ₹20.1 | ₹23 | 4,57,38,825 | 20,65,290 |
| 2 Jan 2024 | ₹35 | ₹35 | ₹5.15 | ₹5.25 | 5,35,34,175 | 46,42,650 |
| 3 Jan 2024 | ₹2 | ₹3.8 | ₹0.05 | ₹0.05 | 8,28,76,200 | 33,11,865 |