NIFTY BANK 45,500 CE traded across 20 sessions from 22 Nov 2023 to 20 Dec 2023, with a life-high of ₹2,775 and a low of ₹66.8. Final close ₹1,939.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2023 | ₹242.35 | ₹242.35 | ₹242.35 | ₹242.35 | 15 | 0 |
| 23 Nov 2023 | ₹123.1 | ₹123.1 | ₹66.8 | ₹75.9 | 345 | 180 |
| 24 Nov 2023 | ₹70 | ₹93.3 | ₹68.2 | ₹74.5 | 1,635 | 1,620 |
| 28 Nov 2023 | ₹77.65 | ₹95 | ₹71.1 | ₹90 | 1,485 | 2,025 |
| 29 Nov 2023 | ₹105 | ₹263.45 | ₹105 | ₹263.25 | 5,475 | 1,785 |
| 30 Nov 2023 | ₹260.25 | ₹297.5 | ₹172 | ₹215 | 16,080 | 3,960 |
| 1 Dec 2023 | ₹227.25 | ₹383.1 | ₹208.05 | ₹282.4 | 20,715 | 10,935 |
| 4 Dec 2023 | ₹566.7 | ₹1,357.8 | ₹506 | ₹1,357.8 | 40,950 | 7,695 |
| 5 Dec 2023 | ₹1,475.05 | ₹1,960 | ₹1,402.65 | ₹1,719.3 | 10,335 | 7,875 |
| 6 Dec 2023 | ₹1,591.05 | ₹1,591.05 | ₹1,455 | ₹1,455.55 | 1,950 | 8,025 |
| 7 Dec 2023 | ₹1,379.3 | ₹1,646 | ₹1,256 | ₹1,602.3 | 28,890 | 8,325 |
| 8 Dec 2023 | ₹1,611.95 | ₹2,034 | ₹1,516.55 | ₹2,026.05 | 8,475 | 9,330 |
| 11 Dec 2023 | ₹1,980 | ₹2,217 | ₹1,932.8 | ₹1,932.8 | 3,210 | 9,735 |
| 12 Dec 2023 | ₹2,019.95 | ₹2,036.8 | ₹1,710 | ₹1,710 | 12,180 | 13,665 |
| 13 Dec 2023 | ₹1,752.05 | ₹1,874.15 | ₹1,598.9 | ₹1,825 | 25,410 | 26,280 |
| 14 Dec 2023 | ₹2,200 | ₹2,610 | ₹2,125.15 | ₹2,500.3 | 20,265 | 30,540 |
| 15 Dec 2023 | ₹2,500.3 | ₹2,775 | ₹2,204.75 | ₹2,623.55 | 3,810 | 28,365 |
| 18 Dec 2023 | ₹2,403.05 | ₹2,559 | ₹2,295.5 | ₹2,300 | 14,010 | 24,615 |
| 19 Dec 2023 | ₹2,244 | ₹2,554 | ₹2,185 | ₹2,373 | 10,695 | 19,365 |
| 20 Dec 2023 | ₹2,580.55 | ₹2,608.2 | ₹1,939 | ₹1,939 | 24,780 | 7,005 |