NIFTY BANK 43,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹5,676.6 and a low of ₹1,302.4. Final close ₹5,532.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹1,331.05 | ₹1,482.1 | ₹1,302.4 | ₹1,442.15 | 42,360 | 79,440 |
| 29 Nov 2023 | ₹1,512.95 | ₹2,072 | ₹1,472.5 | ₹2,066.7 | 57,270 | 69,180 |
| 30 Nov 2023 | ₹2,069.75 | ₹2,120 | ₹1,700 | ₹1,903.6 | 43,320 | 81,900 |
| 1 Dec 2023 | ₹1,933.35 | ₹2,317.55 | ₹1,912.35 | ₹2,154.5 | 16,260 | 76,965 |
| 4 Dec 2023 | ₹2,700 | ₹3,739.5 | ₹2,638.5 | ₹3,718.8 | 1,79,265 | 83,430 |
| 5 Dec 2023 | ₹3,762 | ₹4,496.65 | ₹3,762 | ₹4,156.75 | 13,455 | 75,510 |
| 6 Dec 2023 | ₹4,254 | ₹4,340 | ₹3,867.9 | ₹3,867.9 | 29,730 | 68,985 |
| 7 Dec 2023 | ₹3,711.1 | ₹4,100 | ₹3,611.1 | ₹4,084.55 | 1,785 | 68,280 |
| 8 Dec 2023 | ₹4,030 | ₹4,550 | ₹3,999 | ₹4,550 | 2,865 | 67,230 |
| 11 Dec 2023 | ₹4,599.95 | ₹4,720 | ₹4,396.65 | ₹4,440 | 4,020 | 66,225 |
| 12 Dec 2023 | ₹4,560 | ₹4,575 | ₹4,226.85 | ₹4,226.85 | 4,755 | 63,960 |
| 13 Dec 2023 | ₹4,225 | ₹4,399.8 | ₹4,122.9 | ₹4,378.1 | 8,805 | 64,095 |
| 14 Dec 2023 | ₹4,799.95 | ₹5,167.85 | ₹4,799.95 | ₹5,074.1 | 7,950 | 58,980 |
| 15 Dec 2023 | ₹5,000 | ₹5,280 | ₹4,850 | ₹5,233.4 | 1,875 | 57,240 |
| 18 Dec 2023 | ₹5,092.95 | ₹5,150 | ₹4,901.3 | ₹4,901.3 | 11,025 | 48,240 |
| 19 Dec 2023 | ₹4,880 | ₹5,152.35 | ₹4,785.25 | ₹4,984.05 | 1,710 | 47,280 |
| 20 Dec 2023 | ₹5,200 | ₹5,230 | ₹4,335 | ₹4,335 | 8,985 | 44,250 |
| 21 Dec 2023 | ₹4,115.05 | ₹5,190 | ₹4,001.05 | ₹5,042.15 | 3,795 | 42,525 |
| 22 Dec 2023 | ₹4,980.05 | ₹5,250 | ₹4,405.95 | ₹4,469.3 | 3,165 | 40,500 |
| 26 Dec 2023 | ₹4,582.8 | ₹4,953.25 | ₹4,480 | ₹4,840.9 | 7,215 | 39,210 |
| 27 Dec 2023 | ₹4,951.55 | ₹5,416.25 | ₹4,950 | ₹5,349.2 | 9,000 | 32,400 |
| 28 Dec 2023 | ₹5,555 | ₹5,676.6 | ₹5,375.1 | ₹5,532 | 32,940 | 19,425 |