NIFTY BANK 46,500 CE traded across 22 sessions from 4 Dec 2023 to 3 Jan 2024, with a life-high of ₹2,298.55 and a low of ₹308.15. Final close ₹1,208.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Dec 2023 | ₹310.75 | ₹843.9 | ₹308.15 | ₹840 | 9,945 | 2,190 |
| 5 Dec 2023 | ₹976.45 | ₹1,373.15 | ₹900.05 | ₹1,125 | 6,600 | 1,410 |
| 6 Dec 2023 | ₹1,027.15 | ₹1,029.05 | ₹919.7 | ₹946.65 | 1,140 | 1,425 |
| 7 Dec 2023 | ₹1,016.05 | ₹1,042.25 | ₹794.7 | ₹1,038 | 5,715 | 1,200 |
| 8 Dec 2023 | ₹1,033.8 | ₹1,379.2 | ₹969.4 | ₹1,379.2 | 3,675 | 735 |
| 11 Dec 2023 | ₹1,361.05 | ₹1,500 | ₹1,252.8 | ₹1,345 | 555 | 735 |
| 12 Dec 2023 | ₹1,280 | ₹1,300 | ₹1,155 | ₹1,155 | 225 | 855 |
| 13 Dec 2023 | ₹1,124.5 | ₹1,215.35 | ₹1,060 | ₹1,188.75 | 825 | 855 |
| 14 Dec 2023 | ₹1,566.95 | ₹1,866 | ₹1,555 | ₹1,719.35 | 645 | 630 |
| 15 Dec 2023 | ₹1,661.05 | ₹1,800 | ₹1,555.05 | ₹1,800 | 390 | 675 |
| 18 Dec 2023 | ₹1,766 | ₹1,800 | ₹1,618.25 | ₹1,629.05 | 1,425 | 1,710 |
| 19 Dec 2023 | ₹1,572.6 | ₹1,848 | ₹1,550 | ₹1,747.05 | 1,245 | 2,820 |
| 20 Dec 2023 | ₹1,900 | ₹1,900 | ₹1,170.25 | ₹1,174.25 | 5,550 | 3,885 |
| 21 Dec 2023 | ₹1,125.5 | ₹1,895 | ₹928.95 | ₹1,796.65 | 37,485 | 8,325 |
| 22 Dec 2023 | ₹1,650 | ₹1,950 | ₹1,288.9 | ₹1,288.9 | 5,010 | 9,375 |
| 26 Dec 2023 | ₹1,328.8 | ₹1,669.9 | ₹1,277.95 | ₹1,561.2 | 8,085 | 8,475 |
| 27 Dec 2023 | ₹1,614.15 | ₹2,036.25 | ₹1,597.05 | ₹2,012 | 11,880 | 10,695 |
| 28 Dec 2023 | ₹2,015.95 | ₹2,298.55 | ₹2,015.95 | ₹2,065.3 | 28,035 | 25,920 |
| 29 Dec 2023 | ₹1,955.3 | ₹1,995 | ₹1,700 | ₹1,872.2 | 6,375 | 25,455 |
| 1 Jan 2024 | ₹1,720 | ₹2,104.7 | ₹1,671.4 | ₹1,685.55 | 10,425 | 24,825 |
| 2 Jan 2024 | ₹1,623.7 | ₹1,707.65 | ₹1,078.9 | ₹1,108.5 | 53,580 | 15,495 |
| 3 Jan 2024 | ₹1,141.3 | ₹1,296 | ₹968.85 | ₹1,208.9 | 1,25,325 | 10,320 |