NIFTY BANK 47,000 CE traded across 22 sessions from 25 Nov 2024 to 24 Dec 2024, with a life-high of ₹6,888 and a low of ₹3,690.5. Final close ₹4,241.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | ₹5,500 | ₹5,560 | ₹5,320 | ₹5,433.25 | 975 | 4,950 |
| 26 Nov 2024 | ₹5,518.65 | ₹5,605 | ₹5,325 | ₹5,460 | 2,115 | 6,795 |
| 27 Nov 2024 | ₹5,460 | ₹5,672.7 | ₹5,314.15 | ₹5,583.3 | 29,310 | 34,860 |
| 28 Nov 2024 | ₹5,450 | ₹5,500 | ₹5,245 | ₹5,350 | 465 | 34,950 |
| 29 Nov 2024 | ₹5,124 | ₹5,340 | ₹5,124 | ₹5,335 | 465 | 35,040 |
| 2 Dec 2024 | ₹5,177.35 | ₹5,386.05 | ₹5,060.05 | ₹5,386.05 | 465 | 35,130 |
| 3 Dec 2024 | ₹5,665 | ₹5,945 | ₹5,630 | ₹5,839.55 | 675 | 35,430 |
| 4 Dec 2024 | ₹6,145.1 | ₹6,380 | ₹6,134.75 | ₹6,370 | 90 | 35,415 |
| 5 Dec 2024 | ₹6,400 | ₹6,765 | ₹6,400 | ₹6,640.5 | 165 | 35,535 |
| 6 Dec 2024 | ₹6,700.05 | ₹6,888 | ₹6,189.25 | ₹6,652.45 | 210 | 35,535 |
| 9 Dec 2024 | ₹6,652.45 | ₹6,720 | ₹6,466.1 | ₹6,466.1 | 465 | 35,205 |
| 10 Dec 2024 | ₹6,600 | ₹6,664.45 | ₹6,440 | ₹6,630 | 165 | 35,100 |
| 11 Dec 2024 | ₹6,568.75 | ₹6,568.75 | ₹6,501.7 | ₹6,504.85 | 60 | 35,130 |
| 12 Dec 2024 | ₹6,697.2 | ₹6,697.2 | ₹6,366.15 | ₹6,430 | 240 | 35,100 |
| 13 Dec 2024 | ₹5,850 | ₹6,600 | ₹5,405 | ₹6,600 | 150 | 34,995 |
| 16 Dec 2024 | ₹6,407.8 | ₹6,750.4 | ₹6,407.8 | ₹6,750.4 | 165 | 34,935 |
| 17 Dec 2024 | ₹6,400 | ₹6,400 | ₹5,880.9 | ₹5,990 | 660 | 34,485 |
| 18 Dec 2024 | ₹5,820 | ₹5,899.1 | ₹5,100 | ₹5,222.25 | 660 | 33,945 |
| 19 Dec 2024 | ₹4,500 | ₹4,772.35 | ₹4,500 | ₹4,716.1 | 1,155 | 32,850 |
| 20 Dec 2024 | ₹4,550 | ₹4,550 | ₹3,690.5 | ₹3,808 | 2,670 | 31,095 |
| 23 Dec 2024 | ₹4,100 | ₹4,414.35 | ₹4,100 | ₹4,298.85 | 5,595 | 27,585 |
| 24 Dec 2024 | ₹4,298.85 | ₹4,298.85 | ₹4,120.1 | ₹4,241.3 | 27,720 | 1,950 |