NIFTY BANK 46,900 CE traded across 21 sessions from 5 Dec 2023 to 3 Jan 2024, with a life-high of ₹1,891.8 and a low of ₹573.4. Final close ₹806.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Dec 2023 | ₹797.45 | ₹797.75 | ₹797.45 | ₹797.75 | 135 | 15 |
| 6 Dec 2023 | ₹1,045 | ₹1,045 | ₹707.65 | ₹720.3 | 690 | 375 |
| 7 Dec 2023 | ₹581.6 | ₹801.1 | ₹575.7 | ₹799.85 | 1,905 | 870 |
| 8 Dec 2023 | ₹798.15 | ₹1,075.9 | ₹759.6 | ₹1,074.5 | 1,560 | 1,050 |
| 11 Dec 2023 | ₹1,076.45 | ₹1,136 | ₹990 | ₹1,006 | 1,065 | 645 |
| 12 Dec 2023 | ₹1,050.05 | ₹1,050.05 | ₹861.7 | ₹905.5 | 1,080 | 1,095 |
| 13 Dec 2023 | ₹780.5 | ₹950 | ₹775.45 | ₹901 | 795 | 1,035 |
| 14 Dec 2023 | ₹1,061.6 | ₹1,500 | ₹1,061.6 | ₹1,406.05 | 2,520 | 675 |
| 15 Dec 2023 | ₹1,406.3 | ₹1,406.3 | ₹1,361 | ₹1,361 | 105 | 705 |
| 18 Dec 2023 | ₹1,382.8 | ₹1,382.8 | ₹1,340.7 | ₹1,340.7 | 45 | 720 |
| 19 Dec 2023 | ₹1,200 | ₹1,516.4 | ₹1,200 | ₹1,338.65 | 4,215 | 750 |
| 20 Dec 2023 | ₹1,440 | ₹1,440 | ₹946.25 | ₹946.25 | 210 | 735 |
| 21 Dec 2023 | ₹759.2 | ₹1,546.5 | ₹665.9 | ₹1,463.35 | 65,970 | 4,635 |
| 22 Dec 2023 | ₹1,356.65 | ₹1,614.1 | ₹985.8 | ₹991.4 | 5,205 | 5,100 |
| 26 Dec 2023 | ₹1,053.7 | ₹1,314.35 | ₹957.75 | ₹1,249.8 | 3,210 | 5,535 |
| 27 Dec 2023 | ₹1,258.8 | ₹1,628.7 | ₹1,258.8 | ₹1,623.05 | 1,290 | 5,355 |
| 28 Dec 2023 | ₹1,650.05 | ₹1,891.8 | ₹1,644.65 | ₹1,693.95 | 1,470 | 4,905 |
| 29 Dec 2023 | ₹1,601 | ₹1,609.05 | ₹1,300 | ₹1,480.25 | 3,015 | 4,440 |
| 1 Jan 2024 | ₹1,361.85 | ₹1,700 | ₹1,266 | ₹1,308 | 1,200 | 4,410 |
| 2 Jan 2024 | ₹1,302.75 | ₹1,339 | ₹696.95 | ₹706.5 | 43,770 | 5,325 |
| 3 Jan 2024 | ₹655.95 | ₹900 | ₹573.4 | ₹806.9 | 2,65,245 | 9,360 |