NIFTY BANK 49,800 CE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹566 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹243.2 | ₹311.75 | ₹225.35 | ₹271.4 | 7,455 | 5,385 |
| 27 Dec 2023 | ₹283.2 | ₹423.55 | ₹283.2 | ₹415 | 8,670 | 5,625 |
| 28 Dec 2023 | ₹431.65 | ₹566 | ₹430.7 | ₹449.45 | 19,515 | 11,175 |
| 29 Dec 2023 | ₹404.35 | ₹414.15 | ₹287.1 | ₹333.1 | 47,760 | 12,060 |
| 1 Jan 2024 | ₹285.15 | ₹382 | ₹263.95 | ₹272.85 | 44,430 | 16,350 |
| 2 Jan 2024 | ₹272 | ₹272 | ₹147.8 | ₹148.8 | 91,440 | 23,955 |
| 3 Jan 2024 | ₹139.95 | ₹152.95 | ₹90.95 | ₹111.55 | 92,100 | 26,190 |
| 4 Jan 2024 | ₹114.55 | ₹182.5 | ₹111.8 | ₹182.5 | 71,910 | 31,425 |
| 5 Jan 2024 | ₹182.8 | ₹182.8 | ₹89 | ₹113.85 | 1,32,030 | 35,190 |
| 8 Jan 2024 | ₹100.55 | ₹112.55 | ₹56.85 | ₹58.2 | 1,13,955 | 29,010 |
| 9 Jan 2024 | ₹74.85 | ₹76.45 | ₹37.9 | ₹38.55 | 92,175 | 35,310 |
| 10 Jan 2024 | ₹40.85 | ₹41.6 | ₹31.1 | ₹35.9 | 80,580 | 45,825 |
| 11 Jan 2024 | ₹40.7 | ₹41.25 | ₹27.05 | ₹31.8 | 65,385 | 61,980 |
| 12 Jan 2024 | ₹33.15 | ₹51.45 | ₹25.85 | ₹39.2 | 1,81,770 | 67,005 |
| 15 Jan 2024 | ₹45.3 | ₹80.35 | ₹45.3 | ₹75.5 | 3,12,225 | 74,385 |
| 16 Jan 2024 | ₹74.05 | ₹76 | ₹41.7 | ₹48.9 | 4,13,610 | 71,655 |
| 17 Jan 2024 | ₹18.1 | ₹26.2 | ₹14.45 | ₹18.55 | 10,16,100 | 1,71,390 |
| 18 Jan 2024 | ₹19.75 | ₹19.75 | ₹7.95 | ₹9.1 | 15,17,130 | 2,43,480 |
| 19 Jan 2024 | ₹9.3 | ₹10.95 | ₹6.2 | ₹10.95 | 16,15,470 | 3,21,120 |
| 20 Jan 2024 | ₹10.6 | ₹10.6 | ₹4.45 | ₹4.65 | 8,77,020 | 3,08,490 |
| 23 Jan 2024 | ₹5.05 | ₹10 | ₹3.45 | ₹10 | 11,19,690 | 2,81,775 |
| 24 Jan 2024 | ₹6.65 | ₹6.65 | ₹2.3 | ₹2.8 | 12,67,365 | 3,22,950 |
| 25 Jan 2024 | ₹1.65 | ₹2.9 | ₹0.05 | ₹0.2 | 11,62,740 | 1,09,095 |