NIFTY BANK 45,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,655.65 and a low of ₹229.3. Final close ₹3,505.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹234.65 | ₹288 | ₹229.3 | ₹277 | 3,34,560 | 3,64,245 |
| 29 Nov 2023 | ₹300.05 | ₹603 | ₹280.95 | ₹594.3 | 11,15,130 | 3,63,225 |
| 30 Nov 2023 | ₹605.7 | ₹632 | ₹412.15 | ₹500 | 9,26,760 | 4,63,140 |
| 1 Dec 2023 | ₹518.45 | ₹755.1 | ₹494.1 | ₹616 | 13,63,095 | 4,76,850 |
| 4 Dec 2023 | ₹947.6 | ₹1,873.05 | ₹793.4 | ₹1,840.1 | 8,81,010 | 3,25,950 |
| 5 Dec 2023 | ₹1,955.05 | ₹2,581.85 | ₹1,870.05 | ₹2,234.4 | 1,21,440 | 3,03,915 |
| 6 Dec 2023 | ₹2,382.55 | ₹2,439.2 | ₹1,955 | ₹1,971.5 | 1,35,450 | 2,81,205 |
| 7 Dec 2023 | ₹1,898.95 | ₹2,173.75 | ₹1,720.25 | ₹2,148.1 | 51,900 | 2,72,430 |
| 8 Dec 2023 | ₹2,100 | ₹2,621.15 | ₹2,033.25 | ₹2,621.15 | 45,315 | 2,66,220 |
| 11 Dec 2023 | ₹2,600.05 | ₹2,790 | ₹2,406.45 | ₹2,483.25 | 1,01,895 | 2,69,235 |
| 12 Dec 2023 | ₹2,590.3 | ₹2,630.7 | ₹2,279.9 | ₹2,297.1 | 56,445 | 2,77,140 |
| 13 Dec 2023 | ₹2,259.95 | ₹2,450 | ₹2,169.45 | ₹2,397.35 | 1,03,920 | 2,72,265 |
| 14 Dec 2023 | ₹2,719.55 | ₹3,215.1 | ₹2,719.55 | ₹3,074 | 39,525 | 2,61,090 |
| 15 Dec 2023 | ₹3,050.05 | ₹3,350 | ₹2,800 | ₹3,235 | 24,105 | 2,55,690 |
| 18 Dec 2023 | ₹3,067.75 | ₹3,172.6 | ₹2,900 | ₹2,905 | 53,085 | 2,48,115 |
| 19 Dec 2023 | ₹2,875 | ₹3,210 | ₹2,800 | ₹2,986.3 | 33,450 | 2,47,845 |
| 20 Dec 2023 | ₹3,197.85 | ₹3,251 | ₹2,348.6 | ₹2,348.6 | 1,20,885 | 2,30,400 |
| 21 Dec 2023 | ₹2,275.75 | ₹3,217.5 | ₹1,992.3 | ₹3,097.25 | 77,505 | 2,08,215 |
| 22 Dec 2023 | ₹2,953.8 | ₹3,266.75 | ₹2,482.15 | ₹2,487.15 | 58,305 | 2,07,525 |
| 26 Dec 2023 | ₹2,590.05 | ₹2,966.35 | ₹2,475 | ₹2,891.35 | 59,655 | 1,98,315 |
| 27 Dec 2023 | ₹2,916.6 | ₹3,430 | ₹2,897.65 | ₹3,365 | 49,485 | 1,79,955 |
| 28 Dec 2023 | ₹3,455.35 | ₹3,655.65 | ₹3,373.65 | ₹3,505 | 88,350 | 1,41,870 |