NIFTY BANK 49,000 CE traded across 22 sessions from 25 Nov 2024 to 24 Dec 2024, with a life-high of ₹4,989.5 and a low of ₹1,664.2. Final close ₹2,228.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | ₹3,385.75 | ₹3,644 | ₹3,385.75 | ₹3,594.8 | 17,610 | 85,320 |
| 26 Nov 2024 | ₹3,650 | ₹3,732.25 | ₹3,433.5 | ₹3,575.85 | 22,350 | 97,755 |
| 27 Nov 2024 | ₹3,649 | ₹3,771.55 | ₹3,420.45 | ₹3,668.05 | 10,365 | 1,03,470 |
| 28 Nov 2024 | ₹3,692.65 | ₹4,100 | ₹3,327.9 | ₹3,430.65 | 16,365 | 1,03,770 |
| 29 Nov 2024 | ₹3,450.05 | ₹3,550 | ₹3,200 | ₹3,430 | 5,715 | 1,02,765 |
| 2 Dec 2024 | ₹3,248.75 | ₹3,561.6 | ₹3,130.4 | ₹3,455.75 | 8,205 | 1,02,825 |
| 3 Dec 2024 | ₹3,599.95 | ₹4,011 | ₹3,599.95 | ₹3,906.35 | 27,150 | 1,06,995 |
| 4 Dec 2024 | ₹3,964.25 | ₹4,550 | ₹3,964.25 | ₹4,425.7 | 15,345 | 99,675 |
| 5 Dec 2024 | ₹4,425.7 | ₹4,950 | ₹4,101 | ₹4,700 | 4,080 | 97,440 |
| 6 Dec 2024 | ₹4,738.45 | ₹4,989.5 | ₹4,281.65 | ₹4,740 | 4,455 | 95,505 |
| 9 Dec 2024 | ₹4,550 | ₹4,857.75 | ₹4,476.25 | ₹4,525 | 37,140 | 79,440 |
| 10 Dec 2024 | ₹4,589.4 | ₹4,710.4 | ₹4,450 | ₹4,680.6 | 23,655 | 79,035 |
| 11 Dec 2024 | ₹4,550 | ₹4,765 | ₹4,500 | ₹4,550 | 4,395 | 78,675 |
| 12 Dec 2024 | ₹4,600 | ₹4,687.9 | ₹4,370 | ₹4,473.5 | 1,110 | 78,135 |
| 13 Dec 2024 | ₹4,238.05 | ₹4,650 | ₹3,443.1 | ₹4,650 | 6,435 | 76,485 |
| 16 Dec 2024 | ₹4,700 | ₹4,809.35 | ₹4,535 | ₹4,685.15 | 960 | 76,440 |
| 17 Dec 2024 | ₹4,550 | ₹4,580 | ₹3,881.05 | ₹4,012.9 | 5,955 | 72,390 |
| 18 Dec 2024 | ₹3,853.1 | ₹3,911.7 | ₹3,120 | ₹3,335 | 6,540 | 70,275 |
| 19 Dec 2024 | ₹2,814.65 | ₹2,925.9 | ₹2,432.85 | ₹2,765.55 | 18,045 | 64,845 |
| 20 Dec 2024 | ₹2,600.05 | ₹2,700 | ₹1,664.2 | ₹1,852.2 | 18,165 | 64,125 |
| 23 Dec 2024 | ₹2,051 | ₹2,472.15 | ₹2,037 | ₹2,300 | 20,130 | 52,170 |
| 24 Dec 2024 | ₹2,332.75 | ₹2,332.75 | ₹2,133.7 | ₹2,228.7 | 20,505 | 35,805 |