NIFTY BANK 45,000 CE traded across 22 sessions from 25 Nov 2024 to 24 Dec 2024, with a life-high of ₹8,881 and a low of ₹5,700. Final close ₹6,247.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | ₹7,199.95 | ₹7,450 | ₹7,199.95 | ₹7,420 | 930 | 15,375 |
| 26 Nov 2024 | ₹7,430.75 | ₹7,560 | ₹7,259.95 | ₹7,427.2 | 11,685 | 25,170 |
| 27 Nov 2024 | ₹7,400 | ₹7,650 | ₹7,296.5 | ₹7,556.05 | 8,610 | 32,505 |
| 28 Nov 2024 | ₹7,745 | ₹7,952.95 | ₹7,222 | ₹7,272 | 1,905 | 31,665 |
| 29 Nov 2024 | ₹7,100 | ₹7,350 | ₹7,000 | ₹7,300 | 360 | 31,710 |
| 2 Dec 2024 | ₹6,990 | ₹7,449.35 | ₹6,990 | ₹7,300 | 450 | 31,710 |
| 3 Dec 2024 | ₹7,500 | ₹7,919 | ₹7,500 | ₹7,780 | 960 | 31,995 |
| 4 Dec 2024 | ₹7,900.05 | ₹8,493.55 | ₹7,830 | ₹8,326.65 | 870 | 31,965 |
| 5 Dec 2024 | ₹8,250 | ₹8,840 | ₹8,095.35 | ₹8,663.55 | 795 | 32,190 |
| 6 Dec 2024 | ₹8,663.55 | ₹8,881 | ₹8,346.55 | ₹8,674.1 | 885 | 32,475 |
| 9 Dec 2024 | ₹8,500 | ₹8,732.15 | ₹8,455 | ₹8,460 | 420 | 32,580 |
| 10 Dec 2024 | ₹8,500 | ₹8,643.85 | ₹8,446.25 | ₹8,643.85 | 1,935 | 30,810 |
| 11 Dec 2024 | ₹8,590 | ₹8,694.25 | ₹8,486 | ₹8,500 | 555 | 30,645 |
| 12 Dec 2024 | ₹8,500 | ₹8,579.6 | ₹8,409.35 | ₹8,422.5 | 375 | 30,375 |
| 13 Dec 2024 | ₹8,240 | ₹8,600 | ₹7,400 | ₹8,568 | 2,865 | 28,590 |
| 16 Dec 2024 | ₹8,550.05 | ₹8,730 | ₹8,500 | ₹8,619.8 | 1,350 | 27,630 |
| 17 Dec 2024 | ₹8,610 | ₹8,610 | ₹7,850 | ₹7,964.45 | 3,540 | 25,650 |
| 18 Dec 2024 | ₹7,760 | ₹7,891.65 | ₹7,161.05 | ₹7,320.9 | 3,840 | 22,155 |
| 19 Dec 2024 | ₹6,400.05 | ₹6,770 | ₹6,398.65 | ₹6,720.4 | 2,370 | 20,340 |
| 20 Dec 2024 | ₹6,550 | ₹6,630 | ₹5,700 | ₹5,781.4 | 2,925 | 17,805 |
| 23 Dec 2024 | ₹6,383.65 | ₹6,440 | ₹6,181.15 | ₹6,300 | 10,785 | 8,370 |
| 24 Dec 2024 | ₹6,288.95 | ₹6,288.95 | ₹6,149 | ₹6,247.2 | 6,870 | 3,510 |