NIFTY BANK 46,200 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,414.35 and a low of ₹43.8. Final close ₹2,318.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹50.75 | ₹63.6 | ₹43.8 | ₹58.3 | 19,290 | 19,155 |
| 29 Nov 2023 | ₹61.9 | ₹159.5 | ₹56.45 | ₹159.5 | 46,935 | 18,450 |
| 30 Nov 2023 | ₹155.85 | ₹168.35 | ₹103.2 | ₹130.45 | 40,740 | 24,195 |
| 1 Dec 2023 | ₹130.45 | ₹228.85 | ₹130.45 | ₹159.05 | 1,02,630 | 27,990 |
| 4 Dec 2023 | ₹314 | ₹952.85 | ₹300 | ₹937.65 | 4,37,280 | 47,835 |
| 5 Dec 2023 | ₹961.45 | ₹1,555.35 | ₹927.2 | ₹1,223.25 | 1,13,430 | 33,300 |
| 6 Dec 2023 | ₹1,296.9 | ₹1,310.8 | ₹995 | ₹1,004.65 | 27,285 | 26,595 |
| 7 Dec 2023 | ₹956.95 | ₹1,153.1 | ₹846.05 | ₹1,130.75 | 26,190 | 22,155 |
| 8 Dec 2023 | ₹1,105.35 | ₹1,507.65 | ₹1,049.3 | ₹1,507.65 | 10,440 | 20,220 |
| 11 Dec 2023 | ₹1,525.35 | ₹1,658.85 | ₹1,340.65 | ₹1,409.8 | 2,715 | 19,335 |
| 12 Dec 2023 | ₹1,495 | ₹1,510.55 | ₹1,211 | ₹1,211 | 2,580 | 18,945 |
| 13 Dec 2023 | ₹1,170 | ₹1,301.05 | ₹1,099.15 | ₹1,290.85 | 2,055 | 18,435 |
| 14 Dec 2023 | ₹1,770 | ₹2,038.75 | ₹1,701 | ₹1,929.05 | 5,295 | 15,975 |
| 15 Dec 2023 | ₹2,001 | ₹2,110.3 | ₹1,690 | ₹2,046.35 | 2,730 | 15,075 |
| 18 Dec 2023 | ₹1,858.05 | ₹2,015.6 | ₹1,745 | ₹1,745 | 1,710 | 15,195 |
| 19 Dec 2023 | ₹1,751.35 | ₹2,022 | ₹1,630 | ₹1,814.25 | 2,805 | 15,720 |
| 20 Dec 2023 | ₹2,020 | ₹2,048.9 | ₹1,227.85 | ₹1,227.85 | 9,150 | 18,330 |
| 21 Dec 2023 | ₹971.8 | ₹2,025.8 | ₹915.65 | ₹1,947.5 | 59,235 | 27,795 |
| 22 Dec 2023 | ₹1,797.25 | ₹2,064 | ₹1,312.9 | ₹1,328.55 | 7,950 | 26,175 |
| 26 Dec 2023 | ₹1,416.3 | ₹1,752 | ₹1,343.25 | ₹1,678.5 | 6,255 | 24,705 |
| 27 Dec 2023 | ₹1,700 | ₹2,166.65 | ₹1,700 | ₹2,166.65 | 6,585 | 22,785 |
| 28 Dec 2023 | ₹2,231.15 | ₹2,414.35 | ₹2,180.1 | ₹2,318.45 | 12,180 | 17,550 |