NIFTY BANK 42,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹6,123.15 and a low of ₹1,726. Final close ₹6,030.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹1,762.2 | ₹2,011.1 | ₹1,726 | ₹1,873.45 | 4,260 | 44,265 |
| 29 Nov 2023 | ₹1,945.05 | ₹2,519.5 | ₹1,928 | ₹2,519.5 | 7,965 | 44,055 |
| 30 Nov 2023 | ₹2,547.9 | ₹2,577.65 | ₹2,144 | ₹2,340 | 6,225 | 42,045 |
| 1 Dec 2023 | ₹2,450 | ₹2,750.1 | ₹2,450 | ₹2,615 | 3,975 | 39,765 |
| 4 Dec 2023 | ₹3,246.95 | ₹4,194 | ₹3,246.95 | ₹4,189.25 | 4,740 | 36,090 |
| 5 Dec 2023 | ₹4,410 | ₹5,004 | ₹4,359.7 | ₹4,650 | 1,845 | 34,725 |
| 6 Dec 2023 | ₹4,515.6 | ₹4,529.7 | ₹4,381.8 | ₹4,381.8 | 2,385 | 34,140 |
| 7 Dec 2023 | ₹4,247.4 | ₹4,548.5 | ₹4,150 | ₹4,548.5 | 270 | 34,095 |
| 8 Dec 2023 | ₹4,525.6 | ₹5,025.7 | ₹4,525.6 | ₹4,995 | 540 | 33,795 |
| 11 Dec 2023 | ₹5,100.7 | ₹5,248.45 | ₹4,900 | ₹5,080 | 1,515 | 32,595 |
| 12 Dec 2023 | ₹5,064.55 | ₹5,064.55 | ₹4,750 | ₹4,750 | 405 | 32,295 |
| 13 Dec 2023 | ₹4,700.05 | ₹4,901.55 | ₹4,684.95 | ₹4,901.55 | 1,140 | 31,380 |
| 14 Dec 2023 | ₹5,399.95 | ₹5,585 | ₹5,350 | ₹5,499.6 | 315 | 31,200 |
| 15 Dec 2023 | ₹5,483.35 | ₹5,745.55 | ₹5,300 | ₹5,745.55 | 195 | 31,110 |
| 18 Dec 2023 | ₹5,500.05 | ₹5,597.5 | ₹5,400 | ₹5,438.95 | 315 | 30,930 |
| 19 Dec 2023 | ₹5,377.15 | ₹5,690 | ₹5,362.45 | ₹5,488 | 180 | 30,795 |
| 20 Dec 2023 | ₹5,399.5 | ₹5,399.5 | ₹4,901 | ₹4,901 | 330 | 30,810 |
| 21 Dec 2023 | ₹4,511 | ₹5,551.1 | ₹4,501 | ₹5,542 | 1,530 | 29,685 |
| 22 Dec 2023 | ₹5,473.85 | ₹5,630 | ₹4,981 | ₹4,981 | 1,815 | 28,020 |
| 26 Dec 2023 | ₹5,045.7 | ₹5,424.15 | ₹5,045.7 | ₹5,337.85 | 3,645 | 25,260 |
| 27 Dec 2023 | ₹5,600 | ₹5,870.3 | ₹5,530 | ₹5,870.3 | 1,620 | 24,120 |
| 28 Dec 2023 | ₹6,063.1 | ₹6,123.15 | ₹5,886 | ₹6,030 | 4,740 | 20,295 |