NIFTY BANK 42,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹6,650 and a low of ₹2,150. Final close ₹6,523.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹2,200 | ₹2,349.6 | ₹2,150 | ₹2,323.3 | 19,845 | 57,900 |
| 29 Nov 2023 | ₹2,375 | ₹3,007.45 | ₹2,350 | ₹3,007.45 | 21,675 | 69,135 |
| 30 Nov 2023 | ₹2,999.95 | ₹3,041.7 | ₹2,595.4 | ₹2,806.8 | 43,500 | 99,360 |
| 1 Dec 2023 | ₹2,870 | ₹3,250 | ₹2,870 | ₹3,082.15 | 24,000 | 94,725 |
| 4 Dec 2023 | ₹3,561.45 | ₹4,696.2 | ₹3,561.45 | ₹4,694.7 | 10,125 | 91,095 |
| 5 Dec 2023 | ₹4,874.1 | ₹5,475.2 | ₹4,782.3 | ₹5,133.6 | 5,790 | 87,795 |
| 6 Dec 2023 | ₹5,265 | ₹5,270.75 | ₹4,850 | ₹4,894.45 | 3,315 | 88,320 |
| 7 Dec 2023 | ₹4,749.4 | ₹5,073.7 | ₹4,635 | ₹5,055 | 600 | 88,275 |
| 8 Dec 2023 | ₹5,005 | ₹5,560 | ₹4,990 | ₹5,560 | 3,930 | 90,240 |
| 11 Dec 2023 | ₹5,625 | ₹5,677.55 | ₹5,421.25 | ₹5,475.15 | 2,490 | 89,430 |
| 12 Dec 2023 | ₹5,455 | ₹5,490.75 | ₹5,244.05 | ₹5,267.6 | 1,035 | 89,730 |
| 13 Dec 2023 | ₹5,177 | ₹5,393.45 | ₹5,109.45 | ₹5,393.45 | 1,575 | 89,430 |
| 14 Dec 2023 | ₹5,900 | ₹6,120 | ₹5,830 | ₹6,010 | 2,175 | 88,035 |
| 15 Dec 2023 | ₹6,000.05 | ₹6,324.8 | ₹5,810.65 | ₹6,200.95 | 1,380 | 87,480 |
| 18 Dec 2023 | ₹6,024.75 | ₹6,145 | ₹5,878.6 | ₹5,878.6 | 3,150 | 86,565 |
| 19 Dec 2023 | ₹5,801 | ₹6,125 | ₹5,779.2 | ₹6,125 | 450 | 86,310 |
| 20 Dec 2023 | ₹6,200 | ₹6,220 | ₹5,350 | ₹5,350 | 2,220 | 84,495 |
| 21 Dec 2023 | ₹5,105.65 | ₹6,191.85 | ₹5,020 | ₹6,032.55 | 1,605 | 84,090 |
| 22 Dec 2023 | ₹5,880 | ₹6,225 | ₹5,478.25 | ₹5,478.25 | 2,055 | 82,290 |
| 26 Dec 2023 | ₹5,520 | ₹5,976.75 | ₹5,479.7 | ₹5,898.9 | 11,145 | 72,630 |
| 27 Dec 2023 | ₹6,000 | ₹6,380 | ₹5,934.3 | ₹6,362.15 | 19,950 | 59,385 |
| 28 Dec 2023 | ₹6,422.05 | ₹6,650 | ₹6,390 | ₹6,523.7 | 54,120 | 18,900 |