NIFTY BANK 47,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹1,184.5 and a low of ₹18.5. Final close ₹1,010.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹19.15 | ₹22.65 | ₹18.5 | ₹19.85 | 15,750 | 23,415 |
| 29 Nov 2023 | ₹22.4 | ₹40.45 | ₹20 | ₹40 | 87,630 | 54,660 |
| 30 Nov 2023 | ₹39.55 | ₹42.4 | ₹31.85 | ₹39.45 | 2,19,900 | 1,44,375 |
| 1 Dec 2023 | ₹37.3 | ₹57.6 | ₹35.25 | ₹43.9 | 3,51,285 | 1,55,985 |
| 4 Dec 2023 | ₹84.95 | ₹324.95 | ₹70 | ₹315.85 | 15,94,470 | 2,36,760 |
| 5 Dec 2023 | ₹415 | ₹712.95 | ₹330 | ₹488.05 | 15,20,175 | 3,68,445 |
| 6 Dec 2023 | ₹532.75 | ₹585 | ₹355.6 | ₹368 | 10,99,290 | 4,54,050 |
| 7 Dec 2023 | ₹330.95 | ₹424.95 | ₹246.05 | ₹401 | 10,54,350 | 4,92,375 |
| 8 Dec 2023 | ₹386 | ₹600 | ₹325.9 | ₹600 | 15,34,530 | 4,70,490 |
| 11 Dec 2023 | ₹595.75 | ₹707 | ₹498 | ₹520.25 | 15,31,845 | 5,78,625 |
| 12 Dec 2023 | ₹568.95 | ₹594.9 | ₹397.05 | ₹409.8 | 12,68,370 | 6,66,450 |
| 13 Dec 2023 | ₹449.55 | ₹459 | ₹325.75 | ₹420 | 15,13,290 | 6,28,125 |
| 14 Dec 2023 | ₹555 | ₹939.5 | ₹554.75 | ₹811.5 | 22,97,385 | 4,54,140 |
| 15 Dec 2023 | ₹811.15 | ₹1,030.95 | ₹615 | ₹920.5 | 12,83,790 | 3,81,105 |
| 18 Dec 2023 | ₹885.75 | ₹890.2 | ₹650 | ₹662.7 | 8,13,840 | 3,86,175 |
| 19 Dec 2023 | ₹660.25 | ₹869.1 | ₹570.75 | ₹684.7 | 13,27,815 | 4,16,985 |
| 20 Dec 2023 | ₹818.95 | ₹874.45 | ₹303.3 | ₹315.9 | 51,71,400 | 10,97,010 |
| 21 Dec 2023 | ₹286.1 | ₹863.45 | ₹184 | ₹765 | 6,11,24,790 | 13,16,025 |
| 22 Dec 2023 | ₹700 | ₹912.45 | ₹281 | ₹300 | 2,29,79,355 | 15,06,495 |
| 26 Dec 2023 | ₹300.8 | ₹570 | ₹258.05 | ₹466 | 5,49,65,520 | 14,41,230 |
| 27 Dec 2023 | ₹454.3 | ₹956.75 | ₹445.05 | ₹875 | 1,17,06,555 | 6,85,560 |
| 28 Dec 2023 | ₹910.05 | ₹1,184.5 | ₹867.45 | ₹1,010 | 8,83,365 | 4,44,285 |