NIFTY BANK 45,100 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,510.7 and a low of ₹201.55. Final close ₹3,408.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹207.65 | ₹253.8 | ₹201.55 | ₹242.95 | 23,625 | 14,160 |
| 29 Nov 2023 | ₹259.95 | ₹541.8 | ₹250 | ₹541.8 | 71,460 | 29,340 |
| 30 Nov 2023 | ₹520 | ₹555.65 | ₹375 | ₹452.25 | 36,450 | 32,070 |
| 1 Dec 2023 | ₹467.85 | ₹697.15 | ₹460.75 | ₹550.8 | 2,60,775 | 87,345 |
| 4 Dec 2023 | ₹830.05 | ₹1,792.55 | ₹807.35 | ₹1,740.6 | 1,13,700 | 66,570 |
| 5 Dec 2023 | ₹1,835.05 | ₹2,419.8 | ₹1,835 | ₹2,150.45 | 10,425 | 64,590 |
| 6 Dec 2023 | ₹2,295.9 | ₹2,319.7 | ₹1,866.65 | ₹1,880.75 | 3,165 | 63,780 |
| 7 Dec 2023 | ₹1,624.5 | ₹2,050 | ₹1,624.5 | ₹2,042.85 | 3,495 | 63,000 |
| 8 Dec 2023 | ₹2,142.7 | ₹2,487.05 | ₹2,030 | ₹2,487.05 | 3,780 | 60,780 |
| 11 Dec 2023 | ₹2,470 | ₹2,589.05 | ₹2,385.1 | ₹2,402.4 | 12,435 | 52,065 |
| 12 Dec 2023 | ₹2,426.25 | ₹2,494.8 | ₹2,192.35 | ₹2,192.35 | 2,355 | 50,850 |
| 13 Dec 2023 | ₹2,145.5 | ₹2,350 | ₹2,063.65 | ₹2,334.05 | 4,920 | 49,455 |
| 14 Dec 2023 | ₹2,776 | ₹3,086.15 | ₹2,776 | ₹2,997.9 | 3,270 | 47,730 |
| 15 Dec 2023 | ₹2,891.5 | ₹3,221.35 | ₹2,750 | ₹3,120 | 1,890 | 46,095 |
| 18 Dec 2023 | ₹2,900 | ₹3,005 | ₹2,810 | ₹2,810 | 3,420 | 43,545 |
| 19 Dec 2023 | ₹2,794.25 | ₹3,102.45 | ₹2,711.9 | ₹2,907 | 2,295 | 41,835 |
| 20 Dec 2023 | ₹3,151 | ₹3,151 | ₹2,395.3 | ₹2,395.3 | 3,090 | 40,260 |
| 21 Dec 2023 | ₹2,001.2 | ₹3,107.1 | ₹1,957.95 | ₹3,000.4 | 28,365 | 31,725 |
| 22 Dec 2023 | ₹2,881.1 | ₹3,190.95 | ₹2,390.1 | ₹2,390.1 | 5,250 | 28,140 |
| 26 Dec 2023 | ₹2,474.8 | ₹2,852.3 | ₹2,415.1 | ₹2,796 | 15,915 | 14,685 |
| 27 Dec 2023 | ₹2,900 | ₹3,277.2 | ₹2,900 | ₹3,268 | 10,395 | 10,395 |
| 28 Dec 2023 | ₹3,499.55 | ₹3,510.7 | ₹3,300 | ₹3,408.05 | 3,390 | 9,225 |