NIFTY BANK 48,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹698.55 and a low of ₹15.25. Final close ₹509.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹15.7 | ₹19.25 | ₹15.25 | ₹18 | 19,965 | 45,330 |
| 29 Nov 2023 | ₹18 | ₹27.2 | ₹16.85 | ₹26.6 | 1,06,215 | 79,605 |
| 30 Nov 2023 | ₹27 | ₹30 | ₹21.55 | ₹28.8 | 3,23,520 | 2,14,830 |
| 1 Dec 2023 | ₹27.05 | ₹38.4 | ₹25.55 | ₹30.05 | 4,38,090 | 2,90,355 |
| 4 Dec 2023 | ₹60 | ₹200 | ₹47.3 | ₹197.5 | 21,64,095 | 2,93,340 |
| 5 Dec 2023 | ₹175.4 | ₹490 | ₹175.4 | ₹320 | 21,17,850 | 4,03,440 |
| 6 Dec 2023 | ₹360 | ₹387.85 | ₹226.5 | ₹230 | 12,56,460 | 5,20,140 |
| 7 Dec 2023 | ₹211.1 | ₹263.95 | ₹139.35 | ₹241.2 | 9,50,250 | 5,19,375 |
| 8 Dec 2023 | ₹224.4 | ₹380 | ₹187.85 | ₹374.95 | 18,56,910 | 6,89,280 |
| 11 Dec 2023 | ₹380 | ₹449.7 | ₹305.35 | ₹308.4 | 15,06,675 | 5,28,030 |
| 12 Dec 2023 | ₹349.95 | ₹360.95 | ₹226.7 | ₹232.45 | 8,94,450 | 5,30,220 |
| 13 Dec 2023 | ₹279.6 | ₹279.6 | ₹175.75 | ₹232 | 12,75,585 | 6,10,515 |
| 14 Dec 2023 | ₹350.5 | ₹607.45 | ₹326.9 | ₹497 | 40,74,915 | 8,11,365 |
| 15 Dec 2023 | ₹538 | ₹671 | ₹348.9 | ₹580 | 38,14,200 | 8,54,895 |
| 18 Dec 2023 | ₹609.75 | ₹609.75 | ₹365.35 | ₹372.8 | 41,38,275 | 12,45,825 |
| 19 Dec 2023 | ₹399.9 | ₹519.65 | ₹306.75 | ₹373.95 | 65,67,105 | 15,09,795 |
| 20 Dec 2023 | ₹401.2 | ₹515 | ₹135.35 | ₹140 | 1,58,58,105 | 25,32,600 |
| 21 Dec 2023 | ₹125 | ₹489.8 | ₹80 | ₹410 | 5,80,20,615 | 27,85,065 |
| 22 Dec 2023 | ₹420 | ₹537.6 | ₹105 | ₹109.8 | 8,99,02,245 | 29,23,425 |
| 26 Dec 2023 | ₹137.15 | ₹246.6 | ₹84.25 | ₹151.1 | 7,60,90,110 | 33,29,130 |
| 27 Dec 2023 | ₹159 | ₹486.55 | ₹137.3 | ₹407 | 21,65,93,445 | 22,88,130 |
| 28 Dec 2023 | ₹420 | ₹698.55 | ₹406.8 | ₹509.45 | 1,66,00,410 | 6,49,260 |