NIFTY BANK 41,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹7,615 and a low of ₹3,100. Final close ₹7,530.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹3,127.4 | ₹3,299 | ₹3,100 | ₹3,290.7 | 6,120 | 15,375 |
| 29 Nov 2023 | ₹3,325 | ₹3,958.4 | ₹3,324.95 | ₹3,947.75 | 5,100 | 18,705 |
| 30 Nov 2023 | ₹3,937.75 | ₹3,940 | ₹3,570 | ₹3,773.4 | 9,135 | 25,875 |
| 1 Dec 2023 | ₹3,892.85 | ₹4,275.65 | ₹3,864.65 | ₹4,064.6 | 25,365 | 25,695 |
| 4 Dec 2023 | ₹4,650.65 | ₹5,674 | ₹4,650.65 | ₹5,667.6 | 11,205 | 27,135 |
| 5 Dec 2023 | ₹5,830.5 | ₹6,280 | ₹5,829.9 | ₹6,114.65 | 2,400 | 26,205 |
| 6 Dec 2023 | ₹5,894.8 | ₹6,006.9 | ₹5,802.75 | ₹5,817 | 8,115 | 21,915 |
| 7 Dec 2023 | ₹5,732.95 | ₹6,078.4 | ₹5,640 | ₹6,032.05 | 8,010 | 17,400 |
| 8 Dec 2023 | ₹6,187.1 | ₹6,480 | ₹5,965.25 | ₹6,465 | 315 | 17,250 |
| 11 Dec 2023 | ₹6,578.05 | ₹6,588 | ₹6,399 | ₹6,434.5 | 390 | 17,130 |
| 12 Dec 2023 | ₹6,499.5 | ₹6,499.5 | ₹6,250.3 | ₹6,250.3 | 45 | 17,130 |
| 13 Dec 2023 | ₹6,201 | ₹6,376.4 | ₹6,201 | ₹6,374.7 | 210 | 16,995 |
| 14 Dec 2023 | ₹6,840 | ₹6,999 | ₹6,840 | ₹6,999 | 75 | 16,920 |
| 15 Dec 2023 | ₹6,900 | ₹6,999 | ₹6,868.55 | ₹6,999 | 90 | 16,860 |
| 18 Dec 2023 | ₹7,016.6 | ₹7,080.9 | ₹6,937.35 | ₹6,937.35 | 300 | 16,665 |
| 19 Dec 2023 | ₹6,927.75 | ₹7,159.3 | ₹6,810 | ₹7,025 | 255 | 16,440 |
| 20 Dec 2023 | ₹7,147.95 | ₹7,150.75 | ₹6,425 | ₹6,425 | 345 | 16,335 |
| 21 Dec 2023 | ₹6,001 | ₹7,080 | ₹5,974.7 | ₹7,080 | 1,110 | 15,555 |
| 22 Dec 2023 | ₹6,990.05 | ₹7,262.7 | ₹6,500 | ₹6,500 | 330 | 15,285 |
| 26 Dec 2023 | ₹6,675 | ₹6,960 | ₹6,675 | ₹6,892.1 | 2,115 | 13,620 |
| 27 Dec 2023 | ₹7,057.95 | ₹7,376 | ₹6,942.65 | ₹7,326.7 | 1,470 | 12,330 |
| 28 Dec 2023 | ₹7,492.9 | ₹7,615 | ₹7,375 | ₹7,530 | 9,060 | 9,360 |