NIFTY BANK 49,000 CE traded across 21 sessions from 18 Dec 2023 to 17 Jan 2024, with a life-high of ₹750 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Dec 2023 | ₹589.1 | ₹589.1 | ₹448.3 | ₹476.1 | 105 | 60 |
| 20 Dec 2023 | ₹540 | ₹540 | ₹430 | ₹430 | 165 | 150 |
| 21 Dec 2023 | ₹187.9 | ₹446.1 | ₹187.9 | ₹446.1 | 2,925 | 900 |
| 22 Dec 2023 | ₹450 | ₹559.15 | ₹284.25 | ₹338.8 | 5,745 | 1,995 |
| 26 Dec 2023 | ₹333.15 | ₹418.85 | ₹300.9 | ₹370.55 | 1,875 | 2,685 |
| 27 Dec 2023 | ₹420 | ₹588.9 | ₹391.35 | ₹576.15 | 14,550 | 5,250 |
| 28 Dec 2023 | ₹600.05 | ₹750 | ₹582.65 | ₹610.1 | 16,485 | 4,740 |
| 29 Dec 2023 | ₹541.7 | ₹562.55 | ₹395 | ₹460 | 20,010 | 10,245 |
| 1 Jan 2024 | ₹450 | ₹525.95 | ₹338.85 | ₹356.05 | 24,060 | 11,865 |
| 2 Jan 2024 | ₹356 | ₹356.1 | ₹172 | ₹178.5 | 63,960 | 27,525 |
| 3 Jan 2024 | ₹173.85 | ₹188.55 | ₹107.65 | ₹134.7 | 1,38,240 | 72,045 |
| 4 Jan 2024 | ₹142.1 | ₹251.9 | ₹135 | ₹247.9 | 4,42,395 | 1,08,165 |
| 5 Jan 2024 | ₹232 | ₹261.55 | ₹99.2 | ₹141.2 | 6,88,080 | 1,31,085 |
| 8 Jan 2024 | ₹130.6 | ₹148 | ₹49 | ₹52 | 13,15,965 | 2,68,170 |
| 9 Jan 2024 | ₹59.55 | ₹84.4 | ₹27.1 | ₹27.1 | 21,92,640 | 3,91,785 |
| 10 Jan 2024 | ₹24.8 | ₹32.25 | ₹19.25 | ₹20.1 | 41,27,115 | 9,99,435 |
| 11 Jan 2024 | ₹23.15 | ₹30.8 | ₹13.6 | ₹17.2 | 1,46,42,340 | 17,76,210 |
| 12 Jan 2024 | ₹17.8 | ₹30 | ₹10.25 | ₹13.4 | 2,43,26,175 | 18,81,540 |
| 15 Jan 2024 | ₹13 | ₹52.05 | ₹12.95 | ₹29.3 | 3,77,33,070 | 22,60,620 |
| 16 Jan 2024 | ₹24.4 | ₹34.85 | ₹7.8 | ₹9 | 6,01,17,030 | 29,99,310 |
| 17 Jan 2024 | ₹2.95 | ₹6.4 | ₹0.05 | ₹0.25 | 9,01,56,885 | 36,80,115 |