NIFTY BANK 46,600 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹2,049.75 and a low of ₹30.25. Final close ₹1,916.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹34.25 | ₹37.85 | ₹30.25 | ₹37.4 | 13,545 | 5,775 |
| 29 Nov 2023 | ₹40.75 | ₹99 | ₹38.65 | ₹99 | 16,395 | 6,765 |
| 30 Nov 2023 | ₹95.2 | ₹104.1 | ₹66.65 | ₹86.5 | 35,595 | 10,965 |
| 1 Dec 2023 | ₹80.55 | ₹145 | ₹79.95 | ₹99.95 | 66,615 | 15,150 |
| 4 Dec 2023 | ₹200 | ₹710.25 | ₹169.3 | ₹686.2 | 2,77,170 | 39,285 |
| 5 Dec 2023 | ₹763.3 | ₹1,263.6 | ₹709.25 | ₹962.9 | 1,92,435 | 29,715 |
| 6 Dec 2023 | ₹1,024.15 | ₹1,030.95 | ₹746.45 | ₹759.6 | 75,360 | 27,435 |
| 7 Dec 2023 | ₹637.7 | ₹884.75 | ₹593.7 | ₹861.3 | 2,29,320 | 37,785 |
| 8 Dec 2023 | ₹836.6 | ₹1,188.2 | ₹761.25 | ₹1,188 | 1,27,830 | 24,900 |
| 11 Dec 2023 | ₹1,227.4 | ₹1,337.2 | ₹1,030 | ₹1,084.95 | 22,050 | 25,125 |
| 12 Dec 2023 | ₹1,144.2 | ₹1,195.95 | ₹904.2 | ₹931.6 | 21,390 | 25,695 |
| 13 Dec 2023 | ₹909.2 | ₹1,030 | ₹808.4 | ₹977.55 | 31,920 | 27,570 |
| 14 Dec 2023 | ₹1,269.95 | ₹1,661.7 | ₹1,263.05 | ₹1,543.55 | 12,015 | 23,355 |
| 15 Dec 2023 | ₹1,510 | ₹1,748.25 | ₹1,297.25 | ₹1,689.75 | 3,855 | 22,575 |
| 18 Dec 2023 | ₹1,500.8 | ₹1,607.7 | ₹1,380.3 | ₹1,384.45 | 5,760 | 21,945 |
| 19 Dec 2023 | ₹1,375 | ₹1,620 | ₹1,280 | ₹1,436.85 | 2,625 | 20,955 |
| 20 Dec 2023 | ₹1,531.7 | ₹1,651.2 | ₹878.35 | ₹894.45 | 12,675 | 21,885 |
| 21 Dec 2023 | ₹799.95 | ₹1,661.45 | ₹620.25 | ₹1,555.55 | 6,44,460 | 65,085 |
| 22 Dec 2023 | ₹1,540 | ₹1,707.45 | ₹925.4 | ₹947.35 | 24,960 | 59,490 |
| 26 Dec 2023 | ₹1,047.9 | ₹1,370.6 | ₹909.45 | ₹1,292 | 31,815 | 58,005 |
| 27 Dec 2023 | ₹1,319.45 | ₹1,808.2 | ₹1,316.15 | ₹1,768.55 | 10,485 | 56,595 |
| 28 Dec 2023 | ₹1,898.2 | ₹2,049.75 | ₹1,794.65 | ₹1,916.45 | 8,775 | 53,610 |