NIFTY BANK 49,000 CE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹916.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹408.5 | ₹550 | ₹387.85 | ₹499.95 | 2,99,580 | 3,13,440 |
| 27 Dec 2023 | ₹495.05 | ₹737.8 | ₹493.95 | ₹712 | 4,94,205 | 2,95,005 |
| 28 Dec 2023 | ₹788.55 | ₹916.75 | ₹731.4 | ₹740 | 7,03,080 | 3,74,790 |
| 29 Dec 2023 | ₹705.05 | ₹725.5 | ₹520 | ₹575 | 7,23,450 | 3,99,750 |
| 1 Jan 2024 | ₹570 | ₹697.1 | ₹494.2 | ₹504 | 6,92,490 | 4,29,855 |
| 2 Jan 2024 | ₹501.05 | ₹508 | ₹300 | ₹302.25 | 8,65,905 | 4,20,090 |
| 3 Jan 2024 | ₹303.85 | ₹327.95 | ₹215 | ₹261 | 18,90,240 | 10,21,995 |
| 4 Jan 2024 | ₹262.6 | ₹423.55 | ₹262.3 | ₹400 | 10,46,940 | 10,10,610 |
| 5 Jan 2024 | ₹400.15 | ₹435.55 | ₹218.4 | ₹292 | 12,07,215 | 10,54,635 |
| 8 Jan 2024 | ₹256.5 | ₹297 | ₹128 | ₹133.4 | 13,66,935 | 11,11,950 |
| 9 Jan 2024 | ₹159.2 | ₹211.25 | ₹82.95 | ₹86 | 16,60,875 | 12,04,815 |
| 10 Jan 2024 | ₹82.4 | ₹110.7 | ₹69.4 | ₹99.95 | 13,76,235 | 11,88,645 |
| 11 Jan 2024 | ₹126.1 | ₹126.1 | ₹68.65 | ₹84.7 | 12,11,790 | 12,24,885 |
| 12 Jan 2024 | ₹88.5 | ₹156.15 | ₹73.55 | ₹116.95 | 19,84,650 | 12,94,065 |
| 15 Jan 2024 | ₹148.85 | ₹227.25 | ₹112.95 | ₹223.8 | 23,35,155 | 13,60,440 |
| 16 Jan 2024 | ₹199.95 | ₹239.2 | ₹134.1 | ₹159 | 26,20,485 | 14,11,170 |
| 17 Jan 2024 | ₹20 | ₹62.95 | ₹8 | ₹31.95 | 93,68,190 | 22,72,455 |
| 18 Jan 2024 | ₹23.65 | ₹23.8 | ₹13.15 | ₹15 | 1,59,42,375 | 32,53,635 |
| 19 Jan 2024 | ₹15 | ₹19.5 | ₹9.15 | ₹14.95 | 1,52,94,975 | 34,07,790 |
| 20 Jan 2024 | ₹13.95 | ₹14.75 | ₹5.95 | ₹7.9 | 1,06,89,270 | 27,38,490 |
| 23 Jan 2024 | ₹7 | ₹10.6 | ₹5 | ₹6.5 | 2,34,06,285 | 34,19,085 |
| 24 Jan 2024 | ₹6.4 | ₹6.4 | ₹2.25 | ₹2.6 | 1,85,12,130 | 24,74,100 |
| 25 Jan 2024 | ₹2.4 | ₹2.7 | ₹0.05 | ₹0.05 | 1,01,36,625 | 13,78,545 |