NIFTY BANK 46,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,160.7 and a low of ₹33.15. Final close ₹2,013.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹39.65 | ₹42.45 | ₹33.15 | ₹42.3 | 1,04,865 | 1,45,000 |
| 29 Nov 2023 | ₹45.55 | ₹111.05 | ₹41.9 | ₹111 | 3,73,440 | 1,61,920 |
| 30 Nov 2023 | ₹111 | ₹116.7 | ₹73.1 | ₹93 | 4,99,560 | 1,94,635 |
| 1 Dec 2023 | ₹94.95 | ₹162.85 | ₹83.65 | ₹112 | 8,18,640 | 2,80,650 |
| 4 Dec 2023 | ₹227 | ₹769.55 | ₹200 | ₹742.7 | 25,04,640 | 4,98,940 |
| 5 Dec 2023 | ₹842.65 | ₹1,332.95 | ₹765.65 | ₹1,020 | 13,84,815 | 2,94,420 |
| 6 Dec 2023 | ₹1,020 | ₹1,171.2 | ₹803.65 | ₹820 | 5,72,700 | 2,75,160 |
| 7 Dec 2023 | ₹790.85 | ₹951.9 | ₹625 | ₹911.95 | 6,42,720 | 2,70,840 |
| 8 Dec 2023 | ₹921.1 | ₹1,271.2 | ₹819.5 | ₹1,268.75 | 4,65,540 | 2,23,905 |
| 11 Dec 2023 | ₹1,375 | ₹1,417.8 | ₹1,104.8 | ₹1,148.2 | 1,50,375 | 2,06,025 |
| 12 Dec 2023 | ₹1,235 | ₹1,266.35 | ₹975.75 | ₹990.9 | 79,305 | 2,05,665 |
| 13 Dec 2023 | ₹1,013.35 | ₹1,110.4 | ₹877.4 | ₹1,042.5 | 2,18,730 | 2,03,340 |
| 14 Dec 2023 | ₹1,346.45 | ₹1,760 | ₹1,284.85 | ₹1,643.65 | 1,24,680 | 1,65,840 |
| 15 Dec 2023 | ₹1,670.05 | ₹1,905 | ₹1,382.85 | ₹1,773.4 | 51,015 | 1,63,380 |
| 18 Dec 2023 | ₹1,597.95 | ₹1,727.3 | ₹1,458.15 | ₹1,458.15 | 64,125 | 1,49,400 |
| 19 Dec 2023 | ₹1,458.3 | ₹1,737 | ₹1,355.25 | ₹1,533.8 | 65,715 | 1,40,760 |
| 20 Dec 2023 | ₹1,677.9 | ₹1,770 | ₹961 | ₹970 | 1,32,825 | 1,40,925 |
| 21 Dec 2023 | ₹899.85 | ₹1,760.2 | ₹688.65 | ₹1,634.25 | 8,12,460 | 1,43,640 |
| 22 Dec 2023 | ₹1,534 | ₹1,810.05 | ₹1,024.6 | ₹1,069.3 | 1,28,235 | 1,32,640 |
| 26 Dec 2023 | ₹1,090.6 | ₹1,480 | ₹1,000 | ₹1,392.2 | 1,65,375 | 1,22,775 |
| 27 Dec 2023 | ₹1,376.5 | ₹1,935.45 | ₹1,376.5 | ₹1,866.75 | 70,740 | 1,04,685 |
| 28 Dec 2023 | ₹2,028.3 | ₹2,160.7 | ₹1,880.05 | ₹2,013.9 | 94,515 | 74,250 |