NIFTY BANK 46,000 CE traded across 22 sessions from 20 Nov 2023 to 20 Dec 2023, with a life-high of ₹2,275.1 and a low of ₹32.8. Final close ₹1,447.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Nov 2023 | ₹93.8 | ₹98.5 | ₹68.95 | ₹89.75 | 600 | 345 |
| 21 Nov 2023 | ₹87.5 | ₹87.55 | ₹78.75 | ₹82.7 | 105 | 765 |
| 22 Nov 2023 | ₹71.7 | ₹71.7 | ₹50 | ₹50 | 435 | 975 |
| 23 Nov 2023 | ₹52.55 | ₹52.55 | ₹42.5 | ₹42.5 | 135 | 1,095 |
| 24 Nov 2023 | ₹42.5 | ₹42.5 | ₹32.8 | ₹38.6 | 2,025 | 1,455 |
| 28 Nov 2023 | ₹35 | ₹48.7 | ₹35 | ₹43.5 | 1,530 | 2,085 |
| 29 Nov 2023 | ₹55.6 | ₹134 | ₹46 | ₹134 | 15,555 | 3,465 |
| 30 Nov 2023 | ₹121.4 | ₹150.7 | ₹85.05 | ₹107 | 10,200 | 7,710 |
| 1 Dec 2023 | ₹107.95 | ₹210 | ₹107 | ₹147 | 57,660 | 20,805 |
| 4 Dec 2023 | ₹299 | ₹965.25 | ₹264.35 | ₹947.2 | 1,89,105 | 19,755 |
| 5 Dec 2023 | ₹949.55 | ₹1,612.6 | ₹949.55 | ₹1,270 | 20,175 | 18,495 |
| 6 Dec 2023 | ₹1,386.65 | ₹1,464.1 | ₹1,039.35 | ₹1,039.35 | 7,605 | 20,595 |
| 7 Dec 2023 | ₹848.4 | ₹1,205.5 | ₹848.35 | ₹1,180.05 | 59,685 | 26,775 |
| 8 Dec 2023 | ₹1,178.7 | ₹1,592.7 | ₹1,070 | ₹1,577.95 | 69,990 | 21,225 |
| 11 Dec 2023 | ₹1,555.05 | ₹1,746 | ₹1,394.45 | ₹1,462 | 15,585 | 19,575 |
| 12 Dec 2023 | ₹1,546.95 | ₹1,576.6 | ₹1,243.15 | ₹1,260 | 32,490 | 22,320 |
| 13 Dec 2023 | ₹1,279 | ₹1,399 | ₹1,122.3 | ₹1,338.25 | 1,19,865 | 66,735 |
| 14 Dec 2023 | ₹1,699.5 | ₹2,152.95 | ₹1,656.2 | ₹1,995 | 59,370 | 73,815 |
| 15 Dec 2023 | ₹2,018.55 | ₹2,275.1 | ₹1,699 | ₹2,129.7 | 45,285 | 65,475 |
| 18 Dec 2023 | ₹1,900.05 | ₹2,079.55 | ₹1,787.85 | ₹1,805 | 35,565 | 47,670 |
| 19 Dec 2023 | ₹1,756.1 | ₹2,100 | ₹1,682.1 | ₹1,858.95 | 28,890 | 35,775 |
| 20 Dec 2023 | ₹1,890 | ₹2,151.55 | ₹1,437.1 | ₹1,447.15 | 65,730 | 12,720 |