NIFTY BANK 45,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,153 and a low of ₹121.7. Final close ₹3,013.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹132.05 | ₹156.9 | ₹121.7 | ₹150.2 | 2,20,440 | 3,52,425 |
| 29 Nov 2023 | ₹150.55 | ₹365 | ₹147.95 | ₹360.5 | 5,88,855 | 3,01,470 |
| 30 Nov 2023 | ₹370 | ₹379.85 | ₹240.1 | ₹310 | 6,98,265 | 3,64,995 |
| 1 Dec 2023 | ₹296.15 | ₹487.95 | ₹296.15 | ₹370 | 6,68,775 | 3,34,440 |
| 4 Dec 2023 | ₹651.5 | ₹1,466.95 | ₹600 | ₹1,437.35 | 11,89,290 | 3,18,720 |
| 5 Dec 2023 | ₹1,527.95 | ₹2,146.75 | ₹1,450.15 | ₹1,797.95 | 2,82,615 | 2,43,420 |
| 6 Dec 2023 | ₹1,915.45 | ₹1,967.1 | ₹1,520.05 | ₹1,550.6 | 1,06,185 | 2,33,205 |
| 7 Dec 2023 | ₹1,425 | ₹1,733.1 | ₹1,288.05 | ₹1,699.25 | 66,105 | 2,35,050 |
| 8 Dec 2023 | ₹1,699 | ₹2,152.7 | ₹1,590.6 | ₹2,150.5 | 38,280 | 2,27,340 |
| 11 Dec 2023 | ₹2,080 | ₹2,309.75 | ₹1,939.9 | ₹2,015 | 56,595 | 2,04,585 |
| 12 Dec 2023 | ₹2,099.4 | ₹2,138 | ₹1,807.85 | ₹1,817.75 | 15,720 | 2,04,000 |
| 13 Dec 2023 | ₹1,794.6 | ₹1,981.15 | ₹1,701 | ₹1,930.8 | 46,695 | 1,85,220 |
| 14 Dec 2023 | ₹2,211 | ₹2,720.8 | ₹2,211 | ₹2,583.15 | 53,355 | 1,75,710 |
| 15 Dec 2023 | ₹2,618.2 | ₹2,854.15 | ₹2,304.95 | ₹2,735 | 32,475 | 1,69,830 |
| 18 Dec 2023 | ₹2,561.35 | ₹2,690 | ₹2,406.95 | ₹2,407 | 46,665 | 1,32,975 |
| 19 Dec 2023 | ₹2,407 | ₹2,720 | ₹2,300 | ₹2,491.45 | 7,245 | 1,32,915 |
| 20 Dec 2023 | ₹2,700 | ₹2,750 | ₹1,858.1 | ₹1,858.1 | 25,575 | 1,37,205 |
| 21 Dec 2023 | ₹1,636.15 | ₹2,719.1 | ₹1,520.65 | ₹2,617.95 | 42,825 | 1,35,375 |
| 22 Dec 2023 | ₹2,470 | ₹2,758.6 | ₹1,983.05 | ₹2,005.6 | 12,450 | 1,30,215 |
| 26 Dec 2023 | ₹2,032.1 | ₹2,461.25 | ₹1,976.75 | ₹2,396.3 | 43,545 | 1,23,000 |
| 27 Dec 2023 | ₹2,400.05 | ₹2,938.3 | ₹2,398.75 | ₹2,869 | 20,175 | 1,08,375 |
| 28 Dec 2023 | ₹2,885.1 | ₹3,153 | ₹2,880 | ₹3,013.6 | 55,050 | 81,765 |