NIFTY BANK 43,500 CE traded across 21 sessions from 6 Nov 2023 to 6 Dec 2023, with a life-high of ₹3,806.3 and a low of ₹435.65. Final close ₹3,338.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Nov 2023 | ₹751.85 | ₹807.8 | ₹677.15 | ₹805 | 1,110 | 450 |
| 7 Nov 2023 | ₹712.35 | ₹875 | ₹620 | ₹863.25 | 4,410 | 930 |
| 8 Nov 2023 | ₹850 | ₹859.9 | ₹759.7 | ₹790.05 | 3,150 | 2,820 |
| 9 Nov 2023 | ₹768.95 | ₹935.7 | ₹750 | ₹823.5 | 3,180 | 2,850 |
| 10 Nov 2023 | ₹712.85 | ₹870 | ₹669.55 | ₹870 | 2,895 | 3,525 |
| 13 Nov 2023 | ₹827.05 | ₹897 | ₹750 | ₹859.5 | 2,355 | 3,000 |
| 15 Nov 2023 | ₹1,149.95 | ₹1,150.2 | ₹1,035 | ₹1,125 | 1,575 | 2,790 |
| 16 Nov 2023 | ₹1,081.25 | ₹1,220 | ₹1,000 | ₹1,016.75 | 3,540 | 3,285 |
| 17 Nov 2023 | ₹805.4 | ₹871.95 | ₹628.9 | ₹645 | 88,470 | 17,625 |
| 20 Nov 2023 | ₹642.55 | ₹748.5 | ₹557.9 | ₹640 | 1,10,880 | 31,110 |
| 21 Nov 2023 | ₹710 | ₹727.65 | ₹587.8 | ₹662.75 | 1,22,775 | 44,400 |
| 22 Nov 2023 | ₹630 | ₹638.65 | ₹435.65 | ₹524 | 4,67,370 | 1,08,600 |
| 23 Nov 2023 | ₹514.65 | ₹576 | ₹480.85 | ₹545 | 10,34,280 | 1,27,530 |
| 24 Nov 2023 | ₹546 | ₹618.75 | ₹465 | ₹557 | 6,65,280 | 1,17,240 |
| 28 Nov 2023 | ₹568.1 | ₹740 | ₹554 | ₹700 | 6,79,845 | 1,54,260 |
| 29 Nov 2023 | ₹740 | ₹1,358.2 | ₹712.2 | ₹1,351.1 | 3,22,575 | 1,07,715 |
| 30 Nov 2023 | ₹1,405 | ₹1,405 | ₹953 | ₹1,146.2 | 2,29,455 | 1,40,970 |
| 1 Dec 2023 | ₹1,212.2 | ₹1,604.7 | ₹1,144 | ₹1,415 | 1,36,395 | 1,13,640 |
| 4 Dec 2023 | ₹1,886 | ₹3,055 | ₹1,885.95 | ₹3,055 | 69,645 | 67,575 |
| 5 Dec 2023 | ₹3,100.05 | ₹3,806.3 | ₹3,100 | ₹3,531.45 | 13,410 | 61,305 |
| 6 Dec 2023 | ₹3,730 | ₹3,730 | ₹3,220.55 | ₹3,338 | 49,485 | 46,125 |