NIFTY BANK 46,000 CE traded across 21 sessions from 6 Nov 2023 to 6 Dec 2023, with a life-high of ₹1,416.6 and a low of ₹5.55. Final close ₹836.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Nov 2023 | ₹44.95 | ₹65.7 | ₹44.95 | ₹65.7 | 570 | 780 |
| 7 Nov 2023 | ₹61.35 | ₹63.05 | ₹37.05 | ₹40.15 | 1,680 | 1,650 |
| 8 Nov 2023 | ₹49.3 | ₹61.8 | ₹46.85 | ₹48.55 | 6,750 | 7,680 |
| 9 Nov 2023 | ₹49.8 | ₹54.25 | ₹38.1 | ₹45 | 10,605 | 9,240 |
| 10 Nov 2023 | ₹46 | ₹46 | ₹34 | ₹40.95 | 3,060 | 9,630 |
| 13 Nov 2023 | ₹39.55 | ₹45.25 | ₹29.45 | ₹35.9 | 4,950 | 14,025 |
| 15 Nov 2023 | ₹72.25 | ₹75.25 | ₹46.95 | ₹56.4 | 13,335 | 15,615 |
| 16 Nov 2023 | ₹45.45 | ₹63.95 | ₹36.8 | ₹42.1 | 75,090 | 29,340 |
| 17 Nov 2023 | ₹25.25 | ₹34.55 | ₹25.25 | ₹29.5 | 39,825 | 31,995 |
| 20 Nov 2023 | ₹22.45 | ₹31.95 | ₹22.45 | ₹25.35 | 39,690 | 30,765 |
| 21 Nov 2023 | ₹27 | ₹27 | ₹20.5 | ₹20.5 | 54,945 | 38,655 |
| 22 Nov 2023 | ₹20.55 | ₹20.55 | ₹12.45 | ₹13.7 | 1,85,940 | 72,090 |
| 23 Nov 2023 | ₹12.35 | ₹13.6 | ₹8.4 | ₹8.95 | 1,14,540 | 82,980 |
| 24 Nov 2023 | ₹8.4 | ₹8.75 | ₹5.55 | ₹6 | 3,14,715 | 1,38,105 |
| 28 Nov 2023 | ₹5.95 | ₹7.8 | ₹5.65 | ₹7.5 | 6,04,245 | 2,05,665 |
| 29 Nov 2023 | ₹7.95 | ₹32 | ₹7.25 | ₹31 | 28,35,375 | 4,58,130 |
| 30 Nov 2023 | ₹31 | ₹41.1 | ₹15 | ₹19.05 | 47,69,085 | 11,47,395 |
| 1 Dec 2023 | ₹15.9 | ₹59.8 | ₹15.1 | ₹24.5 | 2,79,10,695 | 23,50,110 |
| 4 Dec 2023 | ₹124 | ₹677.6 | ₹67.85 | ₹621.2 | 14,13,42,120 | 18,33,015 |
| 5 Dec 2023 | ₹733.85 | ₹1,416.6 | ₹653.4 | ₹1,024.2 | 42,18,300 | 8,60,895 |
| 6 Dec 2023 | ₹1,169.2 | ₹1,280 | ₹725 | ₹836.85 | 15,08,370 | 3,39,090 |