NIFTY BANK 46,000 CE traded across 22 sessions from 25 Nov 2024 to 24 Dec 2024, with a life-high of ₹7,831.95 and a low of ₹4,634.05. Final close ₹5,244.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | ₹6,200 | ₹6,471.4 | ₹6,200 | ₹6,471.4 | 5,025 | 10,095 |
| 26 Nov 2024 | ₹6,300 | ₹6,470.65 | ₹6,300 | ₹6,461.95 | 3,015 | 12,735 |
| 27 Nov 2024 | ₹6,440.9 | ₹6,660 | ₹6,327.6 | ₹6,570 | 4,725 | 15,495 |
| 28 Nov 2024 | ₹6,750 | ₹7,000 | ₹6,201 | ₹6,290.9 | 1,485 | 14,850 |
| 29 Nov 2024 | ₹6,390 | ₹6,390 | ₹6,140 | ₹6,310 | 225 | 14,700 |
| 2 Dec 2024 | ₹6,120 | ₹6,400 | ₹6,070 | ₹6,400 | 300 | 14,865 |
| 3 Dec 2024 | ₹6,800 | ₹6,939.15 | ₹6,760.75 | ₹6,800 | 315 | 14,865 |
| 4 Dec 2024 | ₹7,018.5 | ₹7,440 | ₹7,000 | ₹7,304.4 | 135 | 14,850 |
| 5 Dec 2024 | ₹7,400 | ₹7,831.95 | ₹7,058.35 | ₹7,644.75 | 2,790 | 16,665 |
| 6 Dec 2024 | ₹7,644.75 | ₹7,808.2 | ₹7,623.55 | ₹7,708.5 | 450 | 16,695 |
| 9 Dec 2024 | ₹7,700 | ₹7,706.65 | ₹7,516.45 | ₹7,516.45 | 150 | 16,650 |
| 10 Dec 2024 | ₹7,500 | ₹7,514.35 | ₹7,400 | ₹7,514.35 | 75 | 16,620 |
| 11 Dec 2024 | ₹7,500 | ₹7,640 | ₹7,500 | ₹7,545.2 | 255 | 16,425 |
| 12 Dec 2024 | ₹7,533.45 | ₹7,533.45 | ₹7,350 | ₹7,412 | 570 | 16,440 |
| 13 Dec 2024 | ₹7,100 | ₹7,599.2 | ₹6,358.75 | ₹7,599.2 | 1,335 | 15,735 |
| 16 Dec 2024 | ₹7,500 | ₹7,700 | ₹7,450 | ₹7,614.1 | 240 | 15,495 |
| 17 Dec 2024 | ₹7,500 | ₹7,500 | ₹6,888 | ₹7,000 | 1,500 | 14,220 |
| 18 Dec 2024 | ₹6,800.05 | ₹6,914.45 | ₹6,125 | ₹6,344.7 | 2,655 | 12,030 |
| 19 Dec 2024 | ₹5,400 | ₹5,812 | ₹5,400 | ₹5,712.1 | 1,095 | 11,175 |
| 20 Dec 2024 | ₹5,500 | ₹5,523 | ₹4,634.05 | ₹4,818.45 | 3,285 | 8,940 |
| 23 Dec 2024 | ₹5,360 | ₹5,428.8 | ₹5,197.95 | ₹5,311.5 | 4,830 | 4,215 |
| 24 Dec 2024 | ₹5,295.05 | ₹5,300.05 | ₹5,130 | ₹5,244.4 | 4,365 | 1,560 |