NIFTY BANK 47,200 CE traded across 21 sessions from 5 Dec 2023 to 3 Jan 2024, with a life-high of ₹1,628 and a low of ₹299.65. Final close ₹505.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Dec 2023 | ₹664.25 | ₹840.25 | ₹635.65 | ₹644.5 | 885 | 630 |
| 6 Dec 2023 | ₹833.5 | ₹833.5 | ₹522.4 | ₹601.1 | 1,650 | 1,380 |
| 7 Dec 2023 | ₹640.55 | ₹640.55 | ₹600 | ₹615 | 165 | 1,410 |
| 8 Dec 2023 | ₹599.1 | ₹876.25 | ₹557.35 | ₹876 | 2,655 | 1,680 |
| 11 Dec 2023 | ₹799.3 | ₹987.1 | ₹799.3 | ₹816.45 | 1,740 | 1,230 |
| 12 Dec 2023 | ₹864.2 | ₹872 | ₹697.4 | ₹697.4 | 3,615 | 1,620 |
| 13 Dec 2023 | ₹650 | ₹773.4 | ₹598.7 | ₹711 | 10,725 | 2,415 |
| 14 Dec 2023 | ₹1,049.95 | ₹1,255.9 | ₹1,003.15 | ₹1,184.8 | 3,195 | 1,230 |
| 15 Dec 2023 | ₹1,190 | ₹1,190 | ₹1,004.4 | ₹1,020.15 | 105 | 1,185 |
| 18 Dec 2023 | ₹1,199.4 | ₹1,206.35 | ₹1,103.2 | ₹1,175.45 | 195 | 1,155 |
| 19 Dec 2023 | ₹995.75 | ₹1,260 | ₹995.75 | ₹1,228.15 | 150 | 1,185 |
| 20 Dec 2023 | ₹1,250 | ₹1,250 | ₹667.25 | ₹691.7 | 10,020 | 5,745 |
| 21 Dec 2023 | ₹637.1 | ₹1,307.15 | ₹502.05 | ₹1,220 | 4,78,380 | 12,870 |
| 22 Dec 2023 | ₹1,123.7 | ₹1,380 | ₹750.05 | ₹781 | 44,550 | 10,410 |
| 26 Dec 2023 | ₹838.7 | ₹1,075.15 | ₹749.8 | ₹1,012.95 | 87,090 | 13,095 |
| 27 Dec 2023 | ₹1,017.5 | ₹1,410 | ₹1,001.15 | ₹1,364.15 | 36,075 | 9,510 |
| 28 Dec 2023 | ₹1,377.55 | ₹1,628 | ₹1,374.8 | ₹1,410 | 20,640 | 14,130 |
| 29 Dec 2023 | ₹1,377 | ₹1,377 | ₹1,030 | ₹1,184.7 | 31,200 | 14,355 |
| 1 Jan 2024 | ₹1,023.45 | ₹1,441 | ₹983.6 | ₹1,004.9 | 23,670 | 13,455 |
| 2 Jan 2024 | ₹965.45 | ₹1,039.8 | ₹420 | ₹435.95 | 4,89,315 | 36,900 |
| 3 Jan 2024 | ₹420.05 | ₹646.45 | ₹299.65 | ₹505.3 | 98,85,255 | 65,055 |