NIFTY BANK 46,800 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,864.9 and a low of ₹27.2. Final close ₹1,714.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹27.4 | ₹32.3 | ₹27.2 | ₹32 | 3,825 | 4,560 |
| 29 Nov 2023 | ₹32.15 | ₹78.15 | ₹31.55 | ₹78.15 | 20,505 | 6,585 |
| 30 Nov 2023 | ₹74.7 | ₹83.8 | ₹53.95 | ₹65.65 | 24,120 | 7,410 |
| 1 Dec 2023 | ₹65.35 | ₹114.15 | ₹60.05 | ₹80.2 | 82,755 | 13,185 |
| 4 Dec 2023 | ₹154.65 | ₹606.45 | ₹147.6 | ₹589 | 2,54,130 | 27,780 |
| 5 Dec 2023 | ₹650 | ₹1,125.05 | ₹612.5 | ₹836 | 5,43,090 | 36,855 |
| 6 Dec 2023 | ₹918.05 | ₹959 | ₹642.25 | ₹651.65 | 3,54,090 | 78,795 |
| 7 Dec 2023 | ₹633.35 | ₹763.5 | ₹476.2 | ₹734 | 4,88,760 | 1,06,260 |
| 8 Dec 2023 | ₹730 | ₹1,039.6 | ₹640.2 | ₹1,029 | 4,78,800 | 66,195 |
| 11 Dec 2023 | ₹979.35 | ₹1,182.1 | ₹893.6 | ₹940.7 | 1,10,190 | 45,510 |
| 12 Dec 2023 | ₹1,020.6 | ₹1,047.8 | ₹772.1 | ₹788.85 | 70,320 | 41,490 |
| 13 Dec 2023 | ₹800.15 | ₹880.6 | ₹679.3 | ₹827.75 | 1,12,080 | 44,580 |
| 14 Dec 2023 | ₹1,120 | ₹1,500 | ₹1,011.3 | ₹1,360.4 | 36,450 | 30,765 |
| 15 Dec 2023 | ₹1,374.6 | ₹1,638.35 | ₹1,135.9 | ₹1,501.45 | 17,775 | 27,000 |
| 18 Dec 2023 | ₹1,285.85 | ₹1,459.3 | ₹1,206.7 | ₹1,211.5 | 7,680 | 26,700 |
| 19 Dec 2023 | ₹1,182.6 | ₹1,470 | ₹1,098.65 | ₹1,249.85 | 6,315 | 26,475 |
| 20 Dec 2023 | ₹1,456.95 | ₹1,475 | ₹729.2 | ₹745 | 61,470 | 43,005 |
| 21 Dec 2023 | ₹691.8 | ₹1,476.1 | ₹492.5 | ₹1,360.2 | 19,79,190 | 1,22,460 |
| 22 Dec 2023 | ₹1,534.95 | ₹1,535 | ₹769.3 | ₹798.45 | 1,10,760 | 1,12,470 |
| 26 Dec 2023 | ₹826.95 | ₹1,190 | ₹741.3 | ₹1,101.75 | 1,16,460 | 1,04,595 |
| 27 Dec 2023 | ₹1,080.45 | ₹1,621.1 | ₹1,080.45 | ₹1,567.95 | 32,895 | 99,840 |
| 28 Dec 2023 | ₹1,735.45 | ₹1,864.9 | ₹1,579.7 | ₹1,714.4 | 30,630 | 91,095 |