NIFTY BANK 41,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹7,165 and a low of ₹2,655. Final close ₹7,050.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹2,655 | ₹2,800 | ₹2,655 | ₹2,794 | 675 | 3,240 |
| 29 Nov 2023 | ₹2,946 | ₹3,260 | ₹2,930 | ₹3,259.8 | 2,820 | 4,590 |
| 30 Nov 2023 | ₹3,432.2 | ₹3,432.2 | ₹3,090.35 | ₹3,288.2 | 5,400 | 9,795 |
| 1 Dec 2023 | ₹3,420.5 | ₹3,608.8 | ₹3,420.5 | ₹3,583.55 | 255 | 9,840 |
| 4 Dec 2023 | ₹4,226.15 | ₹5,155.9 | ₹4,226.15 | ₹5,155.55 | 2,640 | 8,925 |
| 5 Dec 2023 | ₹5,356.85 | ₹5,670 | ₹5,356.85 | ₹5,571.1 | 360 | 8,595 |
| 6 Dec 2023 | ₹5,475.9 | ₹5,489.7 | ₹5,374.45 | ₹5,391.8 | 180 | 8,430 |
| 7 Dec 2023 | ₹5,240.95 | ₹5,527.15 | ₹5,196.85 | ₹5,509.4 | 555 | 7,950 |
| 8 Dec 2023 | ₹5,670.2 | ₹5,965 | ₹5,566.95 | ₹5,965 | 150 | 7,830 |
| 11 Dec 2023 | ₹5,990.7 | ₹6,050 | ₹5,990.7 | ₹6,050 | 30 | 7,800 |
| 12 Dec 2023 | ₹5,804.25 | ₹5,804.25 | ₹5,781.7 | ₹5,792.45 | 120 | 7,785 |
| 13 Dec 2023 | ₹5,817.8 | ₹5,883 | ₹5,817.8 | ₹5,878.85 | 150 | 7,785 |
| 14 Dec 2023 | ₹6,460 | ₹6,460 | ₹6,460 | ₹6,460 | 15 | 7,785 |
| 15 Dec 2023 | ₹6,493.2 | ₹6,682.95 | ₹6,408.6 | ₹6,682.95 | 75 | 7,740 |
| 18 Dec 2023 | ₹6,500 | ₹6,500 | ₹6,500 | ₹6,500 | 30 | 7,740 |
| 19 Dec 2023 | ₹6,361.2 | ₹6,550 | ₹6,345.4 | ₹6,550 | 165 | 7,710 |
| 20 Dec 2023 | ₹6,650 | ₹6,650 | ₹5,955.6 | ₹5,955.6 | 195 | 7,605 |
| 21 Dec 2023 | ₹5,500 | ₹6,240 | ₹5,477.7 | ₹6,020 | 1,455 | 6,795 |
| 22 Dec 2023 | ₹6,495.05 | ₹6,594 | ₹6,080 | ₹6,150 | 285 | 6,660 |
| 26 Dec 2023 | ₹6,050 | ₹6,380.5 | ₹6,030 | ₹6,337.65 | 1,995 | 4,770 |
| 27 Dec 2023 | ₹6,450 | ₹6,865 | ₹6,420 | ₹6,865 | 810 | 4,080 |
| 28 Dec 2023 | ₹6,975 | ₹7,165 | ₹6,875 | ₹7,050.7 | 3,990 | 2,385 |