NIFTY BANK 43,500 CE traded across 20 sessions from 20 Nov 2023 to 20 Dec 2023, with a life-high of ₹4,650 and a low of ₹699.1. Final close ₹3,970.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Nov 2023 | ₹891.9 | ₹979 | ₹815.85 | ₹868.75 | 3,315 | 1,995 |
| 21 Nov 2023 | ₹946.5 | ₹946.5 | ₹890.65 | ₹918.85 | 780 | 1,845 |
| 22 Nov 2023 | ₹858.15 | ₹876.95 | ₹699.1 | ₹783.45 | 1,485 | 1,995 |
| 23 Nov 2023 | ₹761.65 | ₹810 | ₹731.2 | ₹798.1 | 1,275 | 2,520 |
| 24 Nov 2023 | ₹756 | ₹864.85 | ₹739 | ₹820.2 | 2,745 | 3,105 |
| 28 Nov 2023 | ₹851.95 | ₹968.65 | ₹838.5 | ₹943.2 | 1,965 | 1,830 |
| 29 Nov 2023 | ₹985.6 | ₹1,549.75 | ₹975 | ₹1,549.75 | 2,820 | 2,370 |
| 30 Nov 2023 | ₹1,501.75 | ₹1,511 | ₹1,248.9 | ₹1,343.2 | 285 | 2,280 |
| 1 Dec 2023 | ₹1,428.35 | ₹1,719 | ₹1,428.35 | ₹1,600.45 | 180 | 2,205 |
| 4 Dec 2023 | ₹2,779.95 | ₹3,188.2 | ₹2,779.95 | ₹3,188.2 | 75 | 2,160 |
| 7 Dec 2023 | ₹3,169.5 | ₹3,270 | ₹3,169.5 | ₹3,263.45 | 1,080 | 2,160 |
| 8 Dec 2023 | ₹3,615.5 | ₹3,811.4 | ₹3,515 | ₹3,811.4 | 1,320 | 1,455 |
| 11 Dec 2023 | ₹4,150 | ₹4,150 | ₹3,959.15 | ₹3,959.15 | 60 | 1,440 |
| 12 Dec 2023 | ₹3,841.1 | ₹3,926.8 | ₹3,700.15 | ₹3,700.15 | 495 | 1,605 |
| 13 Dec 2023 | ₹3,621.45 | ₹3,843.8 | ₹3,575.35 | ₹3,801.55 | 2,700 | 3,480 |
| 14 Dec 2023 | ₹4,131.6 | ₹4,600 | ₹4,131.6 | ₹4,475 | 345 | 3,390 |
| 15 Dec 2023 | ₹4,475 | ₹4,650 | ₹4,300 | ₹4,624.35 | 285 | 3,255 |
| 18 Dec 2023 | ₹4,424.4 | ₹4,452 | ₹4,300 | ₹4,300 | 930 | 2,565 |
| 19 Dec 2023 | ₹4,325 | ₹4,591 | ₹4,180.75 | ₹4,352.05 | 960 | 1,890 |
| 20 Dec 2023 | ₹4,640 | ₹4,640 | ₹3,962.55 | ₹3,970.3 | 2,955 | 810 |