NIFTY BANK 45,300 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,321.65 and a low of ₹150.65. Final close ₹3,218.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹161.85 | ₹200.5 | ₹150.65 | ₹191.4 | 10,680 | 11,220 |
| 29 Nov 2023 | ₹195.15 | ₹437 | ₹194.7 | ₹437 | 41,250 | 20,490 |
| 30 Nov 2023 | ₹432 | ₹465.65 | ₹306.25 | ₹379.95 | 59,085 | 27,000 |
| 1 Dec 2023 | ₹387.95 | ₹585.9 | ₹372.85 | ₹455.85 | 2,46,660 | 62,700 |
| 4 Dec 2023 | ₹769.65 | ₹1,623.75 | ₹729.5 | ₹1,577.95 | 78,900 | 40,710 |
| 5 Dec 2023 | ₹1,650.05 | ₹2,234.2 | ₹1,650 | ₹1,971.85 | 8,145 | 39,150 |
| 6 Dec 2023 | ₹2,044 | ₹2,044 | ₹1,718.95 | ₹1,718.95 | 2,085 | 38,535 |
| 7 Dec 2023 | ₹1,544.8 | ₹1,873.15 | ₹1,534.55 | ₹1,805.05 | 2,280 | 38,100 |
| 8 Dec 2023 | ₹1,847.05 | ₹2,350.5 | ₹1,845 | ₹2,350.5 | 2,775 | 37,470 |
| 11 Dec 2023 | ₹2,310.25 | ₹2,461.4 | ₹2,192.65 | ₹2,192.65 | 1,410 | 36,855 |
| 12 Dec 2023 | ₹2,168 | ₹2,262.1 | ₹2,020 | ₹2,065.25 | 645 | 36,825 |
| 13 Dec 2023 | ₹1,945.2 | ₹2,180 | ₹1,936.8 | ₹2,130.85 | 885 | 36,630 |
| 14 Dec 2023 | ₹2,620 | ₹2,845.7 | ₹2,619.45 | ₹2,779 | 2,175 | 36,120 |
| 15 Dec 2023 | ₹2,613 | ₹3,003.7 | ₹2,503.95 | ₹2,932.7 | 825 | 35,925 |
| 18 Dec 2023 | ₹2,820 | ₹2,886.55 | ₹2,682.85 | ₹2,682.85 | 360 | 35,640 |
| 19 Dec 2023 | ₹2,629.6 | ₹2,850 | ₹2,629.6 | ₹2,680.25 | 570 | 35,670 |
| 20 Dec 2023 | ₹2,830 | ₹2,849 | ₹2,100 | ₹2,100 | 3,375 | 35,190 |
| 21 Dec 2023 | ₹1,852.8 | ₹2,866.25 | ₹1,716.85 | ₹2,751.1 | 2,055 | 34,290 |
| 22 Dec 2023 | ₹2,751.1 | ₹2,900.25 | ₹2,190.9 | ₹2,190.9 | 1,020 | 33,555 |
| 26 Dec 2023 | ₹2,220.85 | ₹2,635.9 | ₹2,220.85 | ₹2,623.65 | 900 | 33,270 |
| 27 Dec 2023 | ₹2,600 | ₹3,099.05 | ₹2,584.95 | ₹3,052.4 | 2,325 | 32,160 |
| 28 Dec 2023 | ₹3,301 | ₹3,321.65 | ₹3,100 | ₹3,218 | 5,145 | 31,785 |