NIFTY BANK 46,000 CE traded across 22 sessions from 4 Dec 2023 to 3 Jan 2024, with a life-high of ₹2,792.45 and a low of ₹481.9. Final close ₹1,707.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Dec 2023 | ₹525 | ₹1,180.5 | ₹481.9 | ₹1,180.5 | 17,325 | 2,565 |
| 5 Dec 2023 | ₹1,241.6 | ₹1,701 | ₹1,241.6 | ₹1,468.7 | 2,700 | 1,965 |
| 6 Dec 2023 | ₹1,371 | ₹1,371 | ₹1,297.5 | ₹1,339.85 | 300 | 1,935 |
| 7 Dec 2023 | ₹1,110.3 | ₹1,388 | ₹1,096 | ₹1,381.3 | 840 | 1,800 |
| 8 Dec 2023 | ₹1,355 | ₹1,788.95 | ₹1,345 | ₹1,788.95 | 375 | 1,200 |
| 11 Dec 2023 | ₹1,786.5 | ₹1,925.75 | ₹1,707.65 | ₹1,857.2 | 780 | 1,335 |
| 12 Dec 2023 | ₹1,733.25 | ₹1,733.25 | ₹1,512 | ₹1,512 | 270 | 1,305 |
| 13 Dec 2023 | ₹1,484.55 | ₹1,580 | ₹1,472.2 | ₹1,525 | 210 | 1,260 |
| 14 Dec 2023 | ₹1,900 | ₹2,292.6 | ₹1,847.35 | ₹2,238.65 | 255 | 1,230 |
| 15 Dec 2023 | ₹2,060 | ₹2,211.8 | ₹2,060 | ₹2,211.8 | 180 | 1,185 |
| 18 Dec 2023 | ₹2,195 | ₹2,195 | ₹2,135 | ₹2,193.2 | 45 | 1,185 |
| 19 Dec 2023 | ₹2,060 | ₹2,350 | ₹2,060 | ₹2,348.6 | 135 | 1,155 |
| 20 Dec 2023 | ₹2,378.6 | ₹2,378.6 | ₹1,572.35 | ₹1,573.6 | 1,065 | 1,320 |
| 21 Dec 2023 | ₹1,329.1 | ₹2,359.15 | ₹1,286.55 | ₹2,213.4 | 8,490 | 2,865 |
| 22 Dec 2023 | ₹2,050 | ₹2,401.85 | ₹1,709.35 | ₹1,736.8 | 4,080 | 2,760 |
| 26 Dec 2023 | ₹1,796.1 | ₹2,134.85 | ₹1,719.05 | ₹2,059 | 7,935 | 6,195 |
| 27 Dec 2023 | ₹2,060 | ₹2,504 | ₹2,060 | ₹2,500 | 8,040 | 9,315 |
| 28 Dec 2023 | ₹2,600 | ₹2,792.45 | ₹2,518.8 | ₹2,548.65 | 41,535 | 25,110 |
| 29 Dec 2023 | ₹2,617.95 | ₹2,617.95 | ₹2,175.65 | ₹2,357.9 | 33,330 | 18,720 |
| 1 Jan 2024 | ₹2,257.35 | ₹2,620 | ₹2,161.8 | ₹2,181.15 | 8,760 | 18,885 |
| 2 Jan 2024 | ₹2,150 | ₹2,230.95 | ₹1,523.85 | ₹1,593.85 | 23,595 | 11,040 |
| 3 Jan 2024 | ₹1,559.4 | ₹1,782.5 | ₹1,476.15 | ₹1,707.95 | 21,210 | 4,200 |