NIFTY BANK 47,000 CE traded across 22 sessions from 11 Dec 2023 to 10 Jan 2024, with a life-high of ₹1,995 and a low of ₹134. Final close ₹360.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | ₹1,137.6 | ₹1,137.6 | ₹1,125.7 | ₹1,126.25 | 405 | 180 |
| 12 Dec 2023 | ₹1,150 | ₹1,150 | ₹928.9 | ₹933.3 | 2,280 | 1,095 |
| 13 Dec 2023 | ₹891 | ₹1,005 | ₹837 | ₹987.5 | 2,550 | 2,250 |
| 14 Dec 2023 | ₹1,415.55 | ₹1,548.85 | ₹1,378 | ₹1,444.55 | 2,295 | 1,965 |
| 15 Dec 2023 | ₹1,444.55 | ₹1,688 | ₹1,300 | ₹1,599 | 390 | 1,815 |
| 18 Dec 2023 | ₹1,478.95 | ₹1,491.6 | ₹1,337.7 | ₹1,337.7 | 135 | 1,725 |
| 19 Dec 2023 | ₹1,588 | ₹1,588 | ₹1,524.5 | ₹1,535.05 | 60 | 1,695 |
| 20 Dec 2023 | ₹1,434.3 | ₹1,437.9 | ₹1,038.3 | ₹1,038.3 | 705 | 1,800 |
| 21 Dec 2023 | ₹901 | ₹1,594.5 | ₹771.95 | ₹1,530 | 82,050 | 8,925 |
| 22 Dec 2023 | ₹1,442.05 | ₹1,665.4 | ₹1,120 | ₹1,120 | 11,490 | 8,130 |
| 26 Dec 2023 | ₹1,190 | ₹1,450 | ₹1,100 | ₹1,378 | 78,780 | 58,485 |
| 27 Dec 2023 | ₹1,398.15 | ₹1,770 | ₹1,390 | ₹1,732.1 | 45,495 | 93,375 |
| 28 Dec 2023 | ₹1,779.65 | ₹1,995 | ₹1,762.9 | ₹1,843.05 | 44,745 | 1,07,775 |
| 29 Dec 2023 | ₹1,721 | ₹1,721 | ₹1,419.8 | ₹1,555.65 | 1,06,200 | 99,345 |
| 1 Jan 2024 | ₹1,451.1 | ₹1,776.35 | ₹1,364.5 | ₹1,387.55 | 62,280 | 1,13,535 |
| 2 Jan 2024 | ₹1,402.9 | ₹1,419 | ₹878.35 | ₹878.75 | 1,22,595 | 1,32,060 |
| 3 Jan 2024 | ₹838.95 | ₹1,010 | ₹768.35 | ₹902.9 | 5,93,715 | 1,67,145 |
| 4 Jan 2024 | ₹983.15 | ₹1,384.85 | ₹902 | ₹1,383.5 | 7,14,285 | 1,50,210 |
| 5 Jan 2024 | ₹1,396.7 | ₹1,414.95 | ₹855 | ₹1,137.9 | 4,52,550 | 1,41,165 |
| 8 Jan 2024 | ₹1,088.5 | ₹1,173.9 | ₹453.2 | ₹514.95 | 23,06,040 | 2,49,840 |
| 9 Jan 2024 | ₹642 | ₹964.4 | ₹245 | ₹285 | 80,55,975 | 5,12,205 |
| 10 Jan 2024 | ₹199.95 | ₹416.5 | ₹134 | ₹360.2 | 8,69,91,210 | 6,02,295 |