NIFTY BANK 45,000 CE traded across 21 sessions from 6 Nov 2023 to 6 Dec 2023, with a life-high of ₹2,400 and a low of ₹22.85. Final close ₹1,834.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Nov 2023 | ₹253.55 | ₹253.55 | ₹184.1 | ₹210.3 | 885 | 480 |
| 7 Nov 2023 | ₹150 | ₹190.35 | ₹120 | ₹190 | 1,230 | 1,365 |
| 8 Nov 2023 | ₹190 | ₹207.9 | ₹155.15 | ₹176.45 | 3,690 | 4,260 |
| 9 Nov 2023 | ₹185.3 | ₹200 | ₹152.1 | ₹160 | 6,045 | 3,330 |
| 10 Nov 2023 | ₹150 | ₹179.95 | ₹110.95 | ₹167.7 | 5,145 | 4,440 |
| 13 Nov 2023 | ₹150.75 | ₹179 | ₹120.55 | ₹140 | 8,775 | 7,635 |
| 15 Nov 2023 | ₹200 | ₹290.1 | ₹196.2 | ₹255 | 18,885 | 10,845 |
| 16 Nov 2023 | ₹241.2 | ₹288.75 | ₹183.5 | ₹196.5 | 43,560 | 17,970 |
| 17 Nov 2023 | ₹125 | ₹143 | ₹100 | ₹107.55 | 1,04,295 | 42,240 |
| 20 Nov 2023 | ₹105.8 | ₹114.3 | ₹76.2 | ₹89 | 1,30,095 | 58,200 |
| 21 Nov 2023 | ₹100.05 | ₹103 | ₹72.35 | ₹82.5 | 1,46,430 | 63,570 |
| 22 Nov 2023 | ₹70.05 | ₹80.15 | ₹26.6 | ₹46.85 | 7,40,415 | 2,14,320 |
| 23 Nov 2023 | ₹44.2 | ₹47.55 | ₹34.35 | ₹34.5 | 5,81,100 | 2,84,400 |
| 24 Nov 2023 | ₹37.2 | ₹39.15 | ₹22.85 | ₹29.5 | 10,72,260 | 3,69,540 |
| 28 Nov 2023 | ₹31 | ₹49.6 | ₹26.55 | ₹39.3 | 16,29,015 | 4,01,610 |
| 29 Nov 2023 | ₹45 | ₹235 | ₹41.55 | ₹235 | 59,31,315 | 6,31,830 |
| 30 Nov 2023 | ₹246.95 | ₹250 | ₹100.8 | ₹151.1 | 89,93,805 | 11,22,180 |
| 1 Dec 2023 | ₹129.95 | ₹385 | ₹125.4 | ₹221 | 7,83,41,985 | 27,28,275 |
| 4 Dec 2023 | ₹553 | ₹1,588.5 | ₹495 | ₹1,575 | 96,71,340 | 7,95,765 |
| 5 Dec 2023 | ₹1,630 | ₹2,400 | ₹1,603.4 | ₹2,018.9 | 3,26,100 | 4,83,810 |
| 6 Dec 2023 | ₹2,140.05 | ₹2,273.35 | ₹1,718 | ₹1,834.35 | 2,34,900 | 4,12,020 |