NIFTY BANK 47,000 CE traded across 22 sessions from 20 Nov 2023 to 20 Dec 2023, with a life-high of ₹1,303.55 and a low of ₹12.15. Final close ₹445.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Nov 2023 | ₹44 | ₹44 | ₹30 | ₹30 | 30 | 15 |
| 21 Nov 2023 | ₹40.2 | ₹40.2 | ₹30 | ₹32.6 | 90 | 60 |
| 22 Nov 2023 | ₹27 | ₹28.35 | ₹20 | ₹28.35 | 120 | 105 |
| 23 Nov 2023 | ₹25.35 | ₹25.55 | ₹17.15 | ₹17.55 | 2,790 | 840 |
| 24 Nov 2023 | ₹17.55 | ₹21.95 | ₹12.15 | ₹19.55 | 540 | 915 |
| 28 Nov 2023 | ₹50 | ₹50 | ₹12.15 | ₹15 | 4,020 | 2,820 |
| 29 Nov 2023 | ₹15 | ₹33.65 | ₹15 | ₹33.55 | 5,400 | 4,170 |
| 30 Nov 2023 | ₹34.75 | ₹38 | ₹25.1 | ₹34.25 | 4,710 | 4,290 |
| 1 Dec 2023 | ₹35.1 | ₹56.55 | ₹31.6 | ₹40 | 17,535 | 8,445 |
| 4 Dec 2023 | ₹100 | ₹408.95 | ₹80.9 | ₹395 | 2,09,475 | 43,785 |
| 5 Dec 2023 | ₹409.65 | ₹882.9 | ₹399 | ₹623.3 | 2,36,370 | 85,845 |
| 6 Dec 2023 | ₹712.95 | ₹732.15 | ₹440.25 | ₹449.95 | 3,37,605 | 1,37,880 |
| 7 Dec 2023 | ₹426.1 | ₹525 | ₹303 | ₹500 | 10,92,495 | 2,22,450 |
| 8 Dec 2023 | ₹486.5 | ₹771 | ₹408.1 | ₹751.75 | 15,22,200 | 2,65,185 |
| 11 Dec 2023 | ₹690.05 | ₹895 | ₹617.6 | ₹655 | 6,03,465 | 2,48,340 |
| 12 Dec 2023 | ₹695 | ₹751 | ₹486.2 | ₹499 | 14,13,630 | 5,60,490 |
| 13 Dec 2023 | ₹542.3 | ₹567.85 | ₹390.3 | ₹509 | 84,07,005 | 9,53,130 |
| 14 Dec 2023 | ₹650 | ₹1,200.55 | ₹650 | ₹1,036 | 30,31,470 | 5,87,460 |
| 15 Dec 2023 | ₹1,089.95 | ₹1,303.55 | ₹764.55 | ₹1,142 | 16,79,190 | 3,62,805 |
| 18 Dec 2023 | ₹1,090.25 | ₹1,107.65 | ₹805.35 | ₹812.65 | 7,85,685 | 3,57,795 |
| 19 Dec 2023 | ₹858.3 | ₹1,115.1 | ₹694 | ₹861 | 11,47,740 | 3,74,400 |
| 20 Dec 2023 | ₹977.75 | ₹1,153.2 | ₹431.35 | ₹445.3 | 24,81,165 | 2,12,955 |