NIFTY BANK 45,000 CE traded across 20 sessions from 15 Nov 2023 to 13 Dec 2023, with a life-high of ₹2,664.5 and a low of ₹68.55. Final close ₹2,094.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2023 | ₹385.6 | ₹387.6 | ₹340 | ₹387.6 | 180 | 120 |
| 16 Nov 2023 | ₹355 | ₹402.15 | ₹270.2 | ₹323.2 | 1,110 | 540 |
| 17 Nov 2023 | ₹204.25 | ₹241.85 | ₹150 | ₹150 | 6,210 | 3,120 |
| 20 Nov 2023 | ₹151 | ₹185 | ₹126 | ₹156.95 | 5,040 | 3,345 |
| 21 Nov 2023 | ₹156.85 | ₹183.6 | ₹130 | ₹144.5 | 30,000 | 24,285 |
| 22 Nov 2023 | ₹130.05 | ₹147.35 | ₹86.15 | ₹97.55 | 55,125 | 31,410 |
| 23 Nov 2023 | ₹91.25 | ₹99.7 | ₹79.3 | ₹90.7 | 50,310 | 42,375 |
| 24 Nov 2023 | ₹88.95 | ₹96 | ₹68.55 | ₹80.3 | 1,14,000 | 62,130 |
| 28 Nov 2023 | ₹83.55 | ₹117.9 | ₹77 | ₹106 | 1,75,755 | 81,810 |
| 29 Nov 2023 | ₹130.75 | ₹380.4 | ₹101.7 | ₹366 | 4,40,550 | 1,19,070 |
| 30 Nov 2023 | ₹350 | ₹389.85 | ₹210.6 | ₹279.65 | 4,00,590 | 1,60,455 |
| 1 Dec 2023 | ₹255.6 | ₹535.35 | ₹252.15 | ₹385.2 | 11,51,445 | 2,95,095 |
| 4 Dec 2023 | ₹600 | ₹1,682.05 | ₹574.75 | ₹1,664.95 | 6,41,085 | 1,33,470 |
| 5 Dec 2023 | ₹1,772.95 | ₹2,416.05 | ₹1,603.9 | ₹2,105 | 1,62,180 | 1,25,820 |
| 6 Dec 2023 | ₹2,250 | ₹2,326.9 | ₹1,805.15 | ₹1,818.05 | 1,42,935 | 1,45,515 |
| 7 Dec 2023 | ₹1,700.6 | ₹2,021.45 | ₹1,536.55 | ₹1,971.25 | 89,790 | 1,54,920 |
| 8 Dec 2023 | ₹1,918.55 | ₹2,490.3 | ₹1,892.8 | ₹2,480 | 77,610 | 1,70,820 |
| 11 Dec 2023 | ₹2,502.95 | ₹2,664.5 | ₹2,260.65 | ₹2,321.1 | 28,125 | 1,74,135 |
| 12 Dec 2023 | ₹2,463.8 | ₹2,485 | ₹2,066 | ₹2,071 | 1,07,970 | 1,39,020 |
| 13 Dec 2023 | ₹1,971.45 | ₹2,175 | ₹1,916.75 | ₹2,094 | 1,56,630 | 73,200 |