NIFTY BANK 47,500 CE traded across 22 sessions from 4 Dec 2023 to 3 Jan 2024, with a life-high of ₹1,361.45 and a low of ₹84.3. Final close ₹206.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Dec 2023 | ₹299.9 | ₹388.2 | ₹173.8 | ₹388.2 | 1,890 | 2,370 |
| 5 Dec 2023 | ₹366.05 | ₹739.7 | ₹366.05 | ₹566.45 | 8,505 | 1,740 |
| 6 Dec 2023 | ₹617.45 | ₹617.7 | ₹450 | ₹456.1 | 4,335 | 2,715 |
| 7 Dec 2023 | ₹407.1 | ₹510.7 | ₹361 | ₹497 | 5,760 | 5,595 |
| 8 Dec 2023 | ₹478.4 | ₹714.6 | ₹428.95 | ₹687.15 | 14,415 | 6,390 |
| 11 Dec 2023 | ₹713.55 | ₹823.7 | ₹616.85 | ₹645.2 | 24,390 | 12,945 |
| 12 Dec 2023 | ₹690.95 | ₹719 | ₹534.3 | ₹540.75 | 12,405 | 15,330 |
| 13 Dec 2023 | ₹519.1 | ₹604.7 | ₹451.65 | ₹560.75 | 8,745 | 16,905 |
| 14 Dec 2023 | ₹751.65 | ₹1,054.4 | ₹733.2 | ₹966.4 | 65,145 | 10,560 |
| 15 Dec 2023 | ₹995.4 | ₹1,170.9 | ₹782.55 | ₹1,068.3 | 23,835 | 8,940 |
| 18 Dec 2023 | ₹945.65 | ₹1,044.75 | ₹841.3 | ₹847.55 | 27,525 | 8,790 |
| 19 Dec 2023 | ₹861.95 | ₹1,051 | ₹761.45 | ₹886 | 39,555 | 7,980 |
| 20 Dec 2023 | ₹886 | ₹1,065.3 | ₹498.55 | ₹498.55 | 1,60,350 | 32,070 |
| 21 Dec 2023 | ₹488.9 | ₹1,074.85 | ₹350.55 | ₹994 | 12,14,880 | 79,965 |
| 22 Dec 2023 | ₹930 | ₹1,137.55 | ₹570.85 | ₹604.85 | 5,27,985 | 1,30,380 |
| 26 Dec 2023 | ₹644.55 | ₹850 | ₹558.9 | ₹767.05 | 10,47,645 | 1,23,585 |
| 27 Dec 2023 | ₹792.65 | ₹1,151.2 | ₹760 | ₹1,114.45 | 5,32,440 | 1,01,970 |
| 28 Dec 2023 | ₹1,156.95 | ₹1,361.45 | ₹1,107 | ₹1,127.45 | 2,33,025 | 1,30,140 |
| 29 Dec 2023 | ₹1,125 | ₹1,125 | ₹779.1 | ₹898.8 | 7,19,145 | 1,97,325 |
| 1 Jan 2024 | ₹860 | ₹1,150.1 | ₹698.3 | ₹725.15 | 6,56,670 | 1,70,820 |
| 2 Jan 2024 | ₹780 | ₹780 | ₹206.15 | ₹211 | 1,29,11,520 | 7,84,365 |
| 3 Jan 2024 | ₹252 | ₹309.35 | ₹84.3 | ₹206.35 | 22,87,61,880 | 9,60,915 |