NIFTY BANK 46,300 CE traded across 21 sessions from 29 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,335.85 and a low of ₹79.3. Final close ₹2,213.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | ₹93.75 | ₹141.1 | ₹79.3 | ₹140 | 11,685 | 5,490 |
| 30 Nov 2023 | ₹134.3 | ₹149.3 | ₹91.7 | ₹115.7 | 1,23,945 | 62,715 |
| 1 Dec 2023 | ₹116.1 | ₹205.75 | ₹116.1 | ₹140.35 | 1,76,985 | 38,970 |
| 4 Dec 2023 | ₹269.75 | ₹895 | ₹269.75 | ₹862.1 | 3,29,895 | 43,320 |
| 5 Dec 2023 | ₹929.95 | ₹1,479.55 | ₹869 | ₹1,167 | 1,32,465 | 15,315 |
| 6 Dec 2023 | ₹1,264.95 | ₹1,299.1 | ₹929.95 | ₹938.05 | 24,960 | 13,230 |
| 7 Dec 2023 | ₹770.05 | ₹1,076.8 | ₹761.25 | ₹1,061.45 | 33,975 | 12,270 |
| 8 Dec 2023 | ₹1,031.55 | ₹1,430.8 | ₹956.65 | ₹1,427.65 | 8,235 | 11,805 |
| 11 Dec 2023 | ₹1,382.45 | ₹1,577.9 | ₹1,256.2 | ₹1,316.35 | 6,030 | 9,900 |
| 12 Dec 2023 | ₹1,366.9 | ₹1,387.35 | ₹1,136.45 | ₹1,140.6 | 1,530 | 9,915 |
| 13 Dec 2023 | ₹1,092.8 | ₹1,255.15 | ₹1,031.8 | ₹1,224.35 | 4,275 | 10,485 |
| 14 Dec 2023 | ₹1,552.8 | ₹1,944.95 | ₹1,552.8 | ₹1,827.8 | 12,165 | 10,410 |
| 15 Dec 2023 | ₹1,800 | ₹2,059 | ₹1,577.65 | ₹2,018.25 | 1,350 | 9,135 |
| 18 Dec 2023 | ₹1,749.05 | ₹1,871 | ₹1,648.5 | ₹1,648.5 | 705 | 8,835 |
| 19 Dec 2023 | ₹1,600 | ₹1,910.35 | ₹1,535.2 | ₹1,719.9 | 375 | 8,700 |
| 20 Dec 2023 | ₹1,881 | ₹1,881 | ₹1,133.85 | ₹1,138 | 7,635 | 9,060 |
| 21 Dec 2023 | ₹900.05 | ₹1,955.45 | ₹836.7 | ₹1,829.4 | 88,665 | 23,475 |
| 22 Dec 2023 | ₹1,729.9 | ₹1,975.5 | ₹1,215.75 | ₹1,245.2 | 8,745 | 23,055 |
| 26 Dec 2023 | ₹1,292.1 | ₹1,670.15 | ₹1,186.45 | ₹1,588.55 | 2,130 | 23,595 |
| 27 Dec 2023 | ₹1,588.55 | ₹2,102.8 | ₹1,588.55 | ₹2,056.65 | 2,835 | 22,605 |
| 28 Dec 2023 | ₹2,125.15 | ₹2,335.85 | ₹2,100 | ₹2,213.6 | 6,045 | 18,510 |