NIFTY BANK 40,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹8,640.1 and a low of ₹4,050. Final close ₹8,550.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹4,070 | ₹4,265.3 | ₹4,050 | ₹4,250 | 3,360 | 43,680 |
| 29 Nov 2023 | ₹4,310 | ₹4,939.65 | ₹4,310 | ₹4,930 | 3,375 | 45,315 |
| 30 Nov 2023 | ₹4,900 | ₹4,975.65 | ₹4,524 | ₹4,729 | 15,915 | 56,760 |
| 1 Dec 2023 | ₹4,880 | ₹5,200 | ₹4,880 | ₹5,055.6 | 5,535 | 58,665 |
| 4 Dec 2023 | ₹5,655 | ₹6,661.55 | ₹5,655 | ₹6,661.55 | 7,545 | 55,665 |
| 5 Dec 2023 | ₹6,882.05 | ₹7,340 | ₹6,834.85 | ₹7,092.6 | 9,525 | 47,715 |
| 6 Dec 2023 | ₹7,276.95 | ₹7,276.95 | ₹6,834 | ₹6,834 | 945 | 47,475 |
| 7 Dec 2023 | ₹6,722.3 | ₹7,076.45 | ₹6,640 | ₹7,022.65 | 480 | 47,265 |
| 8 Dec 2023 | ₹7,000 | ₹7,515 | ₹7,000 | ₹7,515 | 1,530 | 46,110 |
| 11 Dec 2023 | ₹7,560 | ₹7,700 | ₹7,342.75 | ₹7,440 | 1,110 | 45,285 |
| 12 Dec 2023 | ₹7,500 | ₹7,500 | ₹7,200 | ₹7,205 | 2,385 | 43,215 |
| 13 Dec 2023 | ₹7,200 | ₹7,381.1 | ₹7,130 | ₹7,343 | 405 | 43,185 |
| 14 Dec 2023 | ₹7,820 | ₹8,120 | ₹7,784.15 | ₹8,021.05 | 1,890 | 42,690 |
| 15 Dec 2023 | ₹7,952.5 | ₹8,291.7 | ₹7,800 | ₹8,157.8 | 2,145 | 42,810 |
| 18 Dec 2023 | ₹8,061.95 | ₹8,080 | ₹7,840 | ₹7,842.05 | 3,090 | 40,830 |
| 19 Dec 2023 | ₹7,869.95 | ₹8,177.45 | ₹7,798.05 | ₹7,979.1 | 2,745 | 38,775 |
| 20 Dec 2023 | ₹8,200 | ₹8,200 | ₹7,400 | ₹7,443.6 | 2,310 | 36,600 |
| 21 Dec 2023 | ₹7,100 | ₹8,069.5 | ₹7,004.8 | ₹8,053.55 | 3,120 | 34,980 |
| 22 Dec 2023 | ₹7,900 | ₹8,240 | ₹7,500 | ₹7,500 | 2,850 | 33,120 |
| 26 Dec 2023 | ₹7,600.05 | ₹7,940.95 | ₹7,514.1 | ₹7,880 | 5,520 | 28,020 |
| 27 Dec 2023 | ₹7,900 | ₹8,366.75 | ₹7,896.4 | ₹8,366.75 | 4,545 | 23,850 |
| 28 Dec 2023 | ₹8,500 | ₹8,640.1 | ₹8,380 | ₹8,550 | 14,220 | 18,570 |