NIFTY BANK 45,900 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,690 and a low of ₹69.8. Final close ₹2,614.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹75.25 | ₹91 | ₹69.8 | ₹88.25 | 24,030 | 15,300 |
| 29 Nov 2023 | ₹92.35 | ₹230.15 | ₹90.1 | ₹230.15 | 26,925 | 18,135 |
| 30 Nov 2023 | ₹232.85 | ₹241 | ₹150.05 | ₹224.85 | 57,840 | 23,580 |
| 1 Dec 2023 | ₹200.45 | ₹322.95 | ₹189.4 | ₹230 | 1,39,215 | 28,230 |
| 4 Dec 2023 | ₹449.2 | ₹1,153.6 | ₹413.55 | ₹1,139.15 | 3,07,800 | 36,150 |
| 5 Dec 2023 | ₹1,170 | ₹1,804.15 | ₹1,152.85 | ₹1,464.05 | 41,865 | 24,840 |
| 6 Dec 2023 | ₹1,462.8 | ₹1,716.85 | ₹1,209.95 | ₹1,219.35 | 27,495 | 27,570 |
| 7 Dec 2023 | ₹1,049.2 | ₹1,365.4 | ₹1,049.2 | ₹1,354 | 4,320 | 26,910 |
| 8 Dec 2023 | ₹1,323 | ₹1,766 | ₹1,276.1 | ₹1,766 | 3,570 | 26,025 |
| 11 Dec 2023 | ₹1,715 | ₹1,942.85 | ₹1,625.75 | ₹1,744.8 | 1,125 | 25,785 |
| 12 Dec 2023 | ₹1,750 | ₹1,750 | ₹1,510 | ₹1,560 | 345 | 25,710 |
| 13 Dec 2023 | ₹1,444.3 | ₹1,593.35 | ₹1,357.55 | ₹1,559.05 | 2,925 | 24,570 |
| 14 Dec 2023 | ₹1,918.5 | ₹2,301.65 | ₹1,842.9 | ₹2,205 | 3,330 | 23,505 |
| 15 Dec 2023 | ₹2,200.05 | ₹2,453.1 | ₹1,934.35 | ₹2,332.1 | 3,540 | 23,115 |
| 18 Dec 2023 | ₹2,120.85 | ₹2,184.65 | ₹2,073 | ₹2,073 | 1,785 | 22,155 |
| 19 Dec 2023 | ₹1,950 | ₹2,328.15 | ₹1,918.35 | ₹2,110 | 630 | 21,960 |
| 20 Dec 2023 | ₹2,319 | ₹2,319 | ₹1,486.5 | ₹1,500 | 2,295 | 21,165 |
| 21 Dec 2023 | ₹1,265.8 | ₹2,358.9 | ₹1,216.15 | ₹2,188.6 | 5,880 | 20,175 |
| 22 Dec 2023 | ₹2,114.55 | ₹2,337.85 | ₹1,598.15 | ₹1,598.15 | 2,715 | 19,665 |
| 26 Dec 2023 | ₹1,653.65 | ₹2,036 | ₹1,596.75 | ₹1,946.1 | 5,145 | 18,615 |
| 27 Dec 2023 | ₹2,030.15 | ₹2,482.95 | ₹1,996.75 | ₹2,470 | 9,240 | 15,225 |
| 28 Dec 2023 | ₹2,532.05 | ₹2,690 | ₹2,500.2 | ₹2,614.85 | 7,830 | 10,305 |