NIFTY BANK 43,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹5,156.85 and a low of ₹933. Final close ₹5,012.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹946.95 | ₹1,100 | ₹933 | ₹1,070 | 1,43,730 | 1,31,040 |
| 29 Nov 2023 | ₹1,119.35 | ₹1,662.3 | ₹1,084.4 | ₹1,662.3 | 1,01,475 | 1,23,900 |
| 30 Nov 2023 | ₹1,607.05 | ₹1,677.9 | ₹1,292.2 | ₹1,471 | 54,885 | 1,25,175 |
| 1 Dec 2023 | ₹1,500.15 | ₹1,864 | ₹1,465.1 | ₹1,700.3 | 47,955 | 1,07,145 |
| 4 Dec 2023 | ₹2,230.05 | ₹3,241.3 | ₹2,217.2 | ₹3,233.1 | 59,580 | 74,580 |
| 5 Dec 2023 | ₹3,374.25 | ₹4,006.9 | ₹3,374.25 | ₹3,647.45 | 29,055 | 68,625 |
| 6 Dec 2023 | ₹3,799 | ₹3,799 | ₹3,366.85 | ₹3,377.3 | 16,260 | 61,485 |
| 7 Dec 2023 | ₹3,167.55 | ₹3,608 | ₹3,149 | ₹3,573.6 | 5,205 | 60,630 |
| 8 Dec 2023 | ₹3,560 | ₹4,097.5 | ₹3,480 | ₹4,097.5 | 7,425 | 58,500 |
| 11 Dec 2023 | ₹4,136 | ₹4,240 | ₹3,903.8 | ₹3,950 | 1,905 | 57,885 |
| 12 Dec 2023 | ₹4,060 | ₹4,060 | ₹3,726.6 | ₹3,726.6 | 10,575 | 49,755 |
| 13 Dec 2023 | ₹3,722.8 | ₹3,920 | ₹3,652.35 | ₹3,890.85 | 4,440 | 46,875 |
| 14 Dec 2023 | ₹4,182.55 | ₹4,663.05 | ₹4,182.55 | ₹4,575 | 10,290 | 44,295 |
| 15 Dec 2023 | ₹4,565 | ₹4,836.55 | ₹4,290 | ₹4,720 | 3,105 | 43,950 |
| 18 Dec 2023 | ₹4,525.85 | ₹4,600 | ₹4,401 | ₹4,401 | 3,045 | 43,815 |
| 19 Dec 2023 | ₹4,425 | ₹4,720 | ₹4,300 | ₹4,492.85 | 3,390 | 42,510 |
| 20 Dec 2023 | ₹4,651.4 | ₹4,732.75 | ₹3,824.5 | ₹3,830 | 7,650 | 40,005 |
| 21 Dec 2023 | ₹3,670.05 | ₹4,654.5 | ₹3,525 | ₹4,597.4 | 6,045 | 37,875 |
| 22 Dec 2023 | ₹4,470.05 | ₹4,728.45 | ₹3,995.3 | ₹4,011.9 | 5,880 | 34,695 |
| 26 Dec 2023 | ₹4,084.9 | ₹4,447.4 | ₹3,972.2 | ₹4,369.35 | 9,855 | 31,695 |
| 27 Dec 2023 | ₹4,400 | ₹4,901.85 | ₹4,400 | ₹4,859.8 | 4,035 | 29,055 |
| 28 Dec 2023 | ₹4,933 | ₹5,156.85 | ₹4,877.5 | ₹5,012 | 9,000 | 23,730 |