NIFTY BANK 49,500 CE traded across 22 sessions from 25 Nov 2024 to 24 Dec 2024, with a life-high of ₹4,470 and a low of ₹1,220. Final close ₹1,736.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | ₹2,882.2 | ₹3,216.65 | ₹2,882.15 | ₹3,167.75 | 9,285 | 19,140 |
| 26 Nov 2024 | ₹3,204.5 | ₹3,246.95 | ₹3,000 | ₹3,163.55 | 2,415 | 17,970 |
| 27 Nov 2024 | ₹3,095.25 | ₹3,320 | ₹3,012.35 | ₹3,228 | 1,785 | 18,015 |
| 28 Nov 2024 | ₹3,362.45 | ₹3,634.5 | ₹2,877.35 | ₹3,012 | 4,905 | 17,355 |
| 29 Nov 2024 | ₹3,065 | ₹3,118.95 | ₹2,735.85 | ₹2,965.15 | 7,500 | 13,320 |
| 2 Dec 2024 | ₹2,899.5 | ₹3,078 | ₹2,694.7 | ₹2,992.4 | 3,210 | 12,885 |
| 3 Dec 2024 | ₹3,096.4 | ₹3,548.8 | ₹3,096.4 | ₹3,414.95 | 690 | 12,840 |
| 4 Dec 2024 | ₹3,560 | ₹3,980 | ₹3,560 | ₹3,936.15 | 435 | 12,675 |
| 5 Dec 2024 | ₹3,963.2 | ₹4,470 | ₹3,798 | ₹4,257.35 | 1,140 | 12,015 |
| 6 Dec 2024 | ₹4,253 | ₹4,402.85 | ₹3,907.15 | ₹4,245.75 | 1,830 | 10,710 |
| 9 Dec 2024 | ₹4,237.8 | ₹4,268.5 | ₹4,019.9 | ₹4,110.1 | 645 | 10,500 |
| 10 Dec 2024 | ₹4,058.6 | ₹4,130 | ₹3,980 | ₹3,980 | 210 | 10,515 |
| 11 Dec 2024 | ₹3,980 | ₹4,144.4 | ₹3,980 | ₹4,070 | 195 | 10,440 |
| 12 Dec 2024 | ₹4,070 | ₹4,070 | ₹3,880 | ₹3,920.35 | 135 | 10,425 |
| 13 Dec 2024 | ₹3,652.55 | ₹4,100 | ₹2,964.85 | ₹4,100 | 1,215 | 10,365 |
| 16 Dec 2024 | ₹4,100.05 | ₹4,222.25 | ₹4,000 | ₹4,176.15 | 300 | 10,395 |
| 17 Dec 2024 | ₹4,169.95 | ₹4,170.2 | ₹3,444.9 | ₹3,582.6 | 450 | 10,350 |
| 18 Dec 2024 | ₹3,200 | ₹3,395.9 | ₹2,783.95 | ₹2,862.5 | 1,365 | 9,960 |
| 19 Dec 2024 | ₹2,071.8 | ₹2,400 | ₹2,031.75 | ₹2,271.85 | 7,020 | 9,030 |
| 20 Dec 2024 | ₹2,050.15 | ₹2,190.65 | ₹1,220 | ₹1,385.65 | 12,930 | 9,540 |
| 23 Dec 2024 | ₹1,626.6 | ₹1,966.85 | ₹1,610.1 | ₹1,805.95 | 10,470 | 5,970 |
| 24 Dec 2024 | ₹1,757.05 | ₹1,800 | ₹1,640.35 | ₹1,736.65 | 4,260 | 5,370 |