NIFTY BANK 47,000 CE traded across 22 sessions from 4 Dec 2023 to 3 Jan 2024, with a life-high of ₹1,817.75 and a low of ₹157.75. Final close ₹705.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Dec 2023 | ₹192.75 | ₹594.4 | ₹157.75 | ₹593.45 | 13,830 | 3,330 |
| 5 Dec 2023 | ₹680.9 | ₹1,071.05 | ₹675.5 | ₹833.65 | 20,700 | 14,835 |
| 6 Dec 2023 | ₹842.85 | ₹985 | ₹669.1 | ₹678 | 13,335 | 17,070 |
| 7 Dec 2023 | ₹606.35 | ₹749.4 | ₹533.55 | ₹738.4 | 11,580 | 15,810 |
| 8 Dec 2023 | ₹740.65 | ₹1,010.05 | ₹658.85 | ₹991.15 | 31,410 | 3,330 |
| 11 Dec 2023 | ₹1,000.05 | ₹1,134.9 | ₹907 | ₹935.1 | 7,680 | 2,850 |
| 12 Dec 2023 | ₹981.6 | ₹981.95 | ₹794.45 | ₹794.45 | 5,565 | 4,515 |
| 13 Dec 2023 | ₹798 | ₹890.95 | ₹701.05 | ₹839 | 13,770 | 7,725 |
| 14 Dec 2023 | ₹1,149.95 | ₹1,427.7 | ₹1,149.95 | ₹1,358 | 12,015 | 4,500 |
| 15 Dec 2023 | ₹1,324 | ₹1,555.3 | ₹1,138.7 | ₹1,460.55 | 9,525 | 4,725 |
| 18 Dec 2023 | ₹1,303.85 | ₹1,372 | ₹1,205 | ₹1,205 | 4,065 | 6,435 |
| 19 Dec 2023 | ₹1,199.05 | ₹1,450 | ₹1,120 | ₹1,265.15 | 8,220 | 5,145 |
| 20 Dec 2023 | ₹1,440 | ₹1,458.3 | ₹808 | ₹835.1 | 35,580 | 15,465 |
| 21 Dec 2023 | ₹762.25 | ₹1,472.8 | ₹596.45 | ₹1,387.9 | 5,51,910 | 30,555 |
| 22 Dec 2023 | ₹1,266.35 | ₹1,540 | ₹900 | ₹946.35 | 78,735 | 35,835 |
| 26 Dec 2023 | ₹945.05 | ₹1,237 | ₹881.9 | ₹1,160 | 1,16,385 | 44,925 |
| 27 Dec 2023 | ₹1,163 | ₹1,590.15 | ₹1,160 | ₹1,543.35 | 87,555 | 41,085 |
| 28 Dec 2023 | ₹1,591.05 | ₹1,817.75 | ₹1,559.15 | ₹1,592.3 | 1,16,430 | 82,890 |
| 29 Dec 2023 | ₹1,583.75 | ₹1,583.75 | ₹1,212.55 | ₹1,367.2 | 1,83,120 | 86,310 |
| 1 Jan 2024 | ₹1,300.95 | ₹1,636.95 | ₹1,165.3 | ₹1,193.8 | 1,01,850 | 72,960 |
| 2 Jan 2024 | ₹1,271.7 | ₹1,271.7 | ₹594.9 | ₹614.95 | 6,02,940 | 84,165 |
| 3 Jan 2024 | ₹613.35 | ₹802.75 | ₹479 | ₹705.15 | 43,84,350 | 61,485 |