NIFTY BANK 45,800 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,853 and a low of ₹79.85. Final close ₹2,719.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹84.35 | ₹102.35 | ₹79.85 | ₹99.5 | 15,090 | 13,770 |
| 29 Nov 2023 | ₹105 | ₹256.4 | ₹99.55 | ₹256.4 | 37,290 | 15,390 |
| 30 Nov 2023 | ₹244.8 | ₹271.15 | ₹166.85 | ₹207.45 | 57,615 | 22,170 |
| 1 Dec 2023 | ₹213.1 | ₹358.95 | ₹207.75 | ₹264.95 | 1,06,410 | 27,345 |
| 4 Dec 2023 | ₹500.9 | ₹1,232.2 | ₹445.4 | ₹1,210.2 | 4,83,420 | 68,235 |
| 5 Dec 2023 | ₹1,251.1 | ₹1,889.95 | ₹1,193.35 | ₹1,543.2 | 78,720 | 49,005 |
| 6 Dec 2023 | ₹1,660.05 | ₹1,660.05 | ₹1,287.2 | ₹1,295.65 | 30,105 | 35,985 |
| 7 Dec 2023 | ₹1,148.2 | ₹1,465 | ₹1,079.15 | ₹1,437.6 | 7,635 | 34,605 |
| 8 Dec 2023 | ₹1,410.8 | ₹1,820 | ₹1,362.85 | ₹1,820 | 4,440 | 33,285 |
| 11 Dec 2023 | ₹1,835 | ₹2,021.75 | ₹1,679.55 | ₹1,747.25 | 9,930 | 28,305 |
| 12 Dec 2023 | ₹1,831.5 | ₹1,831.5 | ₹1,538.1 | ₹1,547.75 | 4,770 | 25,695 |
| 13 Dec 2023 | ₹1,520.15 | ₹1,649.3 | ₹1,446.9 | ₹1,641.4 | 2,190 | 25,380 |
| 14 Dec 2023 | ₹2,130 | ₹2,403.45 | ₹2,097.1 | ₹2,290.55 | 4,875 | 24,555 |
| 15 Dec 2023 | ₹2,279.95 | ₹2,560 | ₹2,041.45 | ₹2,450.7 | 1,410 | 23,970 |
| 18 Dec 2023 | ₹2,200 | ₹2,383.5 | ₹2,175.15 | ₹2,175.15 | 7,740 | 19,965 |
| 19 Dec 2023 | ₹2,083.65 | ₹2,396.7 | ₹2,020 | ₹2,208.85 | 3,975 | 20,655 |
| 20 Dec 2023 | ₹2,429.65 | ₹2,460.4 | ₹1,585.95 | ₹1,603.75 | 4,740 | 22,680 |
| 21 Dec 2023 | ₹1,400.05 | ₹2,424.9 | ₹1,278.65 | ₹2,306.1 | 6,630 | 21,870 |
| 22 Dec 2023 | ₹2,151.55 | ₹2,468.05 | ₹1,700 | ₹1,700 | 3,705 | 20,955 |
| 26 Dec 2023 | ₹1,793.35 | ₹2,140.25 | ₹1,747.7 | ₹2,098.5 | 2,535 | 19,725 |
| 27 Dec 2023 | ₹2,156.85 | ₹2,600 | ₹2,100 | ₹2,571.85 | 9,360 | 17,280 |
| 28 Dec 2023 | ₹2,617.25 | ₹2,853 | ₹2,600 | ₹2,719.65 | 8,325 | 11,295 |