NIFTY BANK 46,400 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,210.6 and a low of ₹37.85. Final close ₹2,103.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹39.65 | ₹53.1 | ₹37.85 | ₹45.9 | 12,450 | 8,235 |
| 29 Nov 2023 | ₹48.45 | ₹124.7 | ₹45.85 | ₹124.7 | 25,230 | 11,865 |
| 30 Nov 2023 | ₹119.75 | ₹132.85 | ₹82.1 | ₹105 | 32,520 | 15,585 |
| 1 Dec 2023 | ₹100 | ₹182.1 | ₹100 | ₹125.05 | 1,01,265 | 37,710 |
| 4 Dec 2023 | ₹249.95 | ₹826.45 | ₹226.4 | ₹802 | 3,01,200 | 31,320 |
| 5 Dec 2023 | ₹861.2 | ₹1,405.3 | ₹820 | ₹1,081.35 | 1,52,400 | 18,210 |
| 6 Dec 2023 | ₹1,240.5 | ₹1,240.55 | ₹867.75 | ₹875.3 | 32,850 | 18,465 |
| 7 Dec 2023 | ₹695.6 | ₹1,017.9 | ₹695.55 | ₹980.65 | 83,985 | 18,930 |
| 8 Dec 2023 | ₹955 | ₹1,339.75 | ₹894.6 | ₹1,339.75 | 21,780 | 17,970 |
| 11 Dec 2023 | ₹1,325.65 | ₹1,503.85 | ₹1,177.8 | ₹1,247.85 | 8,610 | 18,270 |
| 12 Dec 2023 | ₹1,293.3 | ₹1,318.9 | ₹1,058.15 | ₹1,062.25 | 3,165 | 17,865 |
| 13 Dec 2023 | ₹1,064.95 | ₹1,175 | ₹945.45 | ₹1,143.1 | 6,120 | 17,430 |
| 14 Dec 2023 | ₹1,523.5 | ₹1,830.25 | ₹1,512.95 | ₹1,625.1 | 2,955 | 15,585 |
| 15 Dec 2023 | ₹1,578.6 | ₹2,009.05 | ₹1,511.5 | ₹1,861.55 | 1,335 | 15,555 |
| 18 Dec 2023 | ₹1,646.8 | ₹1,812.05 | ₹1,552.05 | ₹1,552.05 | 1,635 | 15,810 |
| 19 Dec 2023 | ₹1,525 | ₹1,820 | ₹1,450 | ₹1,611 | 4,725 | 16,035 |
| 20 Dec 2023 | ₹1,799 | ₹1,839.85 | ₹1,048.75 | ₹1,069.5 | 8,925 | 17,730 |
| 21 Dec 2023 | ₹820.05 | ₹1,831 | ₹760 | ₹1,715 | 88,650 | 25,200 |
| 22 Dec 2023 | ₹1,632.85 | ₹1,912.15 | ₹1,097.9 | ₹1,173.85 | 8,220 | 23,715 |
| 26 Dec 2023 | ₹1,194.35 | ₹1,561.05 | ₹1,116.8 | ₹1,510 | 4,785 | 21,795 |
| 27 Dec 2023 | ₹1,547.15 | ₹2,004.5 | ₹1,547.15 | ₹1,971.7 | 3,510 | 21,615 |
| 28 Dec 2023 | ₹2,153.8 | ₹2,210.6 | ₹2,000 | ₹2,103.55 | 8,730 | 18,060 |