NIFTY BANK 47,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,678.35 and a low of ₹20.5. Final close ₹1,511.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹26.75 | ₹29.35 | ₹20.5 | ₹28.25 | 93,420 | 1,79,985 |
| 29 Nov 2023 | ₹30.05 | ₹64.5 | ₹27.35 | ₹61.55 | 2,70,135 | 2,02,365 |
| 30 Nov 2023 | ₹62.25 | ₹70 | ₹44.85 | ₹54.1 | 5,44,500 | 3,30,285 |
| 1 Dec 2023 | ₹54.15 | ₹91.65 | ₹51.55 | ₹65.3 | 6,91,230 | 3,65,280 |
| 4 Dec 2023 | ₹125 | ₹512.45 | ₹111.35 | ₹498.7 | 28,76,130 | 3,59,460 |
| 5 Dec 2023 | ₹555 | ₹995.2 | ₹511.15 | ₹722 | 32,12,670 | 5,41,095 |
| 6 Dec 2023 | ₹722 | ₹840 | ₹542.4 | ₹554 | 20,42,685 | 7,00,395 |
| 7 Dec 2023 | ₹534.15 | ₹650 | ₹389.15 | ₹614.05 | 19,56,885 | 8,05,245 |
| 8 Dec 2023 | ₹573.9 | ₹900 | ₹535 | ₹890.05 | 29,16,615 | 7,23,990 |
| 11 Dec 2023 | ₹866.65 | ₹1,032.85 | ₹763.45 | ₹800 | 10,76,220 | 6,47,430 |
| 12 Dec 2023 | ₹875 | ₹900 | ₹649.85 | ₹664.95 | 10,64,280 | 7,78,890 |
| 13 Dec 2023 | ₹689 | ₹748 | ₹560.8 | ₹689.9 | 19,90,920 | 8,92,125 |
| 14 Dec 2023 | ₹902.2 | ₹1,330 | ₹901 | ₹1,200 | 10,40,340 | 7,54,425 |
| 15 Dec 2023 | ₹1,232.65 | ₹1,450 | ₹960.95 | ₹1,324.95 | 5,47,110 | 6,51,945 |
| 18 Dec 2023 | ₹1,211.3 | ₹1,290 | ₹1,020.25 | ₹1,023.75 | 4,40,160 | 6,17,475 |
| 19 Dec 2023 | ₹1,038.55 | ₹1,289.75 | ₹929.85 | ₹1,071.25 | 4,02,000 | 6,29,445 |
| 20 Dec 2023 | ₹1,216.95 | ₹1,304.25 | ₹585.1 | ₹605 | 11,33,475 | 5,57,475 |
| 21 Dec 2023 | ₹499.95 | ₹1,295 | ₹383 | ₹1,173.15 | 2,13,88,110 | 8,52,165 |
| 22 Dec 2023 | ₹1,166.7 | ₹1,345 | ₹604.8 | ₹641 | 20,49,330 | 7,74,450 |
| 26 Dec 2023 | ₹777 | ₹1,002.4 | ₹575.8 | ₹910.65 | 25,97,640 | 6,11,175 |
| 27 Dec 2023 | ₹999 | ₹1,448.8 | ₹884.55 | ₹1,362.4 | 11,23,710 | 4,96,935 |
| 28 Dec 2023 | ₹1,484.65 | ₹1,678.35 | ₹1,367.55 | ₹1,511 | 6,05,085 | 2,62,515 |