NIFTY BANK 40,000 CE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹8,850 and a low of ₹4,458.15. Final close ₹4,879.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹7,900 | ₹8,141 | ₹7,766.35 | ₹8,090 | 2,100 | 12,105 |
| 27 Dec 2023 | ₹8,250 | ₹8,609.5 | ₹8,160 | ₹8,584.8 | 8,235 | 19,830 |
| 28 Dec 2023 | ₹8,625 | ₹8,850 | ₹8,600 | ₹8,639.45 | 16,500 | 34,395 |
| 29 Dec 2023 | ₹8,511 | ₹8,551 | ₹8,303.6 | ₹8,448.05 | 1,845 | 34,215 |
| 1 Jan 2024 | ₹8,324 | ₹8,750.4 | ₹8,293.35 | ₹8,299.85 | 1,725 | 34,140 |
| 2 Jan 2024 | ₹8,312.2 | ₹8,397.75 | ₹7,800 | ₹7,813.35 | 1,470 | 34,740 |
| 3 Jan 2024 | ₹7,814.05 | ₹8,025 | ₹7,748.2 | ₹7,940 | 7,740 | 37,500 |
| 4 Jan 2024 | ₹8,000 | ₹8,482.5 | ₹7,970.5 | ₹8,482.5 | 1,935 | 36,870 |
| 5 Jan 2024 | ₹8,564.85 | ₹8,564.85 | ₹7,931.75 | ₹8,250 | 780 | 37,170 |
| 8 Jan 2024 | ₹8,250 | ₹8,415.6 | ₹7,526.45 | ₹7,580 | 1,185 | 36,975 |
| 9 Jan 2024 | ₹7,955 | ₹8,045 | ₹7,316.55 | ₹7,324.05 | 2,715 | 34,935 |
| 10 Jan 2024 | ₹7,300.05 | ₹7,629.6 | ₹7,296.25 | ₹7,556.8 | 1,755 | 33,765 |
| 11 Jan 2024 | ₹7,760 | ₹7,760 | ₹7,536 | ₹7,548.85 | 180 | 33,735 |
| 12 Jan 2024 | ₹7,780 | ₹8,013.1 | ₹7,731.65 | ₹7,867.6 | 1,845 | 32,175 |
| 15 Jan 2024 | ₹8,120 | ₹8,280 | ₹7,967.1 | ₹8,280 | 1,035 | 32,505 |
| 16 Jan 2024 | ₹8,280 | ₹8,350 | ₹8,121 | ₹8,239.35 | 735 | 32,220 |
| 17 Jan 2024 | ₹7,424.3 | ₹7,424.35 | ₹6,073.6 | ₹6,139.5 | 14,850 | 33,405 |
| 18 Jan 2024 | ₹5,890 | ₹6,292.95 | ₹5,632 | ₹5,899.75 | 5,820 | 30,915 |
| 19 Jan 2024 | ₹6,278.8 | ₹6,278.8 | ₹5,600 | ₹5,800 | 990 | 30,585 |
| 20 Jan 2024 | ₹6,000 | ₹6,157.6 | ₹5,800 | ₹6,135 | 1,410 | 29,760 |
| 23 Jan 2024 | ₹6,400 | ₹6,400 | ₹4,839.05 | ₹4,940 | 6,375 | 24,210 |
| 24 Jan 2024 | ₹4,460.25 | ₹5,494.3 | ₹4,460.25 | ₹5,138.15 | 11,250 | 16,665 |
| 25 Jan 2024 | ₹5,076.3 | ₹5,076.35 | ₹4,458.15 | ₹4,879.55 | 19,260 | 5,925 |