NIFTY BANK 40,000 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹4,785.45 and a low of ₹2,889.45. Final close ₹4,488.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹3,390.65 | ₹3,400 | ₹3,049.35 | ₹3,080 | 2,175 | 51,090 |
| 1 Nov 2023 | ₹3,000.05 | ₹3,047.1 | ₹2,889.45 | ₹2,989.55 | 4,650 | 50,550 |
| 2 Nov 2023 | ₹3,342 | ₹3,499.7 | ₹3,074.6 | ₹3,330 | 4,560 | 50,925 |
| 3 Nov 2023 | ₹3,512 | ₹3,574.25 | ₹3,480 | ₹3,505.95 | 1,455 | 50,640 |
| 6 Nov 2023 | ₹3,700 | ₹3,860 | ₹3,620 | ₹3,860 | 1,995 | 50,640 |
| 7 Nov 2023 | ₹3,700 | ₹3,962.6 | ₹3,550 | ₹3,939.3 | 10,065 | 46,140 |
| 8 Nov 2023 | ₹4,036.75 | ₹4,036.75 | ₹3,770 | ₹3,828 | 3,870 | 45,960 |
| 9 Nov 2023 | ₹3,775 | ₹4,050 | ₹3,765 | ₹3,910 | 675 | 45,945 |
| 10 Nov 2023 | ₹3,727.2 | ₹4,000 | ₹3,706.1 | ₹4,000 | 1,035 | 45,900 |
| 13 Nov 2023 | ₹3,910 | ₹4,059.3 | ₹3,827.35 | ₹3,980 | 3,060 | 46,320 |
| 15 Nov 2023 | ₹4,351.05 | ₹4,420.05 | ₹4,300 | ₹4,411.7 | 13,950 | 50,970 |
| 16 Nov 2023 | ₹4,290 | ₹4,500 | ₹4,234.4 | ₹4,279.75 | 4,785 | 48,960 |
| 17 Nov 2023 | ₹3,996.5 | ₹4,000 | ₹3,649.8 | ₹3,649.8 | 8,880 | 48,165 |
| 20 Nov 2023 | ₹3,580 | ₹3,884.35 | ₹3,573.15 | ₹3,715.9 | 2,055 | 47,775 |
| 21 Nov 2023 | ₹3,861 | ₹3,880 | ₹3,697.95 | ₹3,796.75 | 3,690 | 46,860 |
| 22 Nov 2023 | ₹3,763.5 | ₹3,763.5 | ₹3,392.15 | ₹3,599.45 | 7,290 | 46,050 |
| 23 Nov 2023 | ₹3,653.8 | ₹3,725 | ₹3,601 | ₹3,694.85 | 4,695 | 43,230 |
| 24 Nov 2023 | ₹3,655.5 | ₹3,831 | ₹3,600 | ₹3,791.95 | 3,555 | 41,085 |
| 28 Nov 2023 | ₹3,797.35 | ₹4,040 | ₹3,797 | ₹3,988.35 | 2,895 | 39,330 |
| 29 Nov 2023 | ₹4,080 | ₹4,735.8 | ₹4,080 | ₹4,706.65 | 10,875 | 40,395 |
| 30 Nov 2023 | ₹4,785.4 | ₹4,785.45 | ₹4,240.95 | ₹4,488.75 | 34,680 | 31,410 |