NIFTY BANK 46,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,678.65 and a low of ₹59.4. Final close ₹2,509.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹63.55 | ₹78.65 | ₹59.4 | ₹74.8 | 5,25,870 | 7,46,340 |
| 29 Nov 2023 | ₹79.45 | ₹203.95 | ₹75.85 | ₹201.85 | 16,07,715 | 7,50,705 |
| 30 Nov 2023 | ₹206.05 | ₹213.25 | ₹129.6 | ₹169.25 | 13,91,295 | 9,13,950 |
| 1 Dec 2023 | ₹165.05 | ₹288.2 | ₹163.85 | ₹214.95 | 14,59,515 | 9,65,550 |
| 4 Dec 2023 | ₹319.9 | ₹1,087.6 | ₹319.9 | ₹1,050 | 41,80,020 | 10,39,515 |
| 5 Dec 2023 | ₹1,050.25 | ₹1,719.75 | ₹1,050.25 | ₹1,383.6 | 8,90,685 | 9,43,200 |
| 6 Dec 2023 | ₹1,450 | ₹1,550 | ₹1,130 | ₹1,149.95 | 5,29,260 | 9,48,585 |
| 7 Dec 2023 | ₹1,060 | ₹1,310 | ₹922.05 | ₹1,276.1 | 3,18,480 | 9,65,700 |
| 8 Dec 2023 | ₹1,277.05 | ₹1,693.2 | ₹1,172 | ₹1,680 | 2,51,130 | 9,38,595 |
| 11 Dec 2023 | ₹1,678.8 | ₹1,851.85 | ₹1,497.55 | ₹1,560 | 1,06,035 | 9,24,375 |
| 12 Dec 2023 | ₹1,636.1 | ₹1,690.8 | ₹1,363.75 | ₹1,383.7 | 1,00,680 | 9,19,455 |
| 13 Dec 2023 | ₹1,406.15 | ₹1,521.65 | ₹1,259 | ₹1,459.7 | 1,51,320 | 9,19,845 |
| 14 Dec 2023 | ₹1,800 | ₹2,235 | ₹1,753.85 | ₹2,106.85 | 1,97,850 | 8,68,170 |
| 15 Dec 2023 | ₹2,095.15 | ₹2,380 | ₹1,834 | ₹2,242.4 | 1,77,450 | 8,54,925 |
| 18 Dec 2023 | ₹2,048.1 | ₹2,197.35 | ₹1,922.35 | ₹1,922.4 | 65,265 | 8,34,105 |
| 19 Dec 2023 | ₹1,915.85 | ₹2,218.5 | ₹1,813.7 | ₹2,007.75 | 34,965 | 8,39,535 |
| 20 Dec 2023 | ₹2,199.85 | ₹2,253.25 | ₹1,395.65 | ₹1,396.55 | 1,06,005 | 8,38,815 |
| 21 Dec 2023 | ₹1,311.05 | ₹2,235.85 | ₹1,074.2 | ₹2,119.6 | 3,37,680 | 8,33,685 |
| 22 Dec 2023 | ₹1,977.35 | ₹2,296.15 | ₹1,489.5 | ₹1,520.05 | 1,35,390 | 8,23,920 |
| 26 Dec 2023 | ₹1,596.55 | ₹1,972.8 | ₹1,466.85 | ₹1,885.6 | 2,21,775 | 7,43,025 |
| 27 Dec 2023 | ₹1,901.65 | ₹2,440 | ₹1,887.55 | ₹2,365.85 | 3,30,270 | 5,09,205 |
| 28 Dec 2023 | ₹2,531.4 | ₹2,678.65 | ₹2,365.1 | ₹2,509.55 | 5,39,940 | 2,09,910 |