NIFTY BANK 44,000 CE traded across 22 sessions from 20 Nov 2023 to 20 Dec 2023, with a life-high of ₹4,222 and a low of ₹437.95. Final close ₹3,452.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Nov 2023 | ₹595.25 | ₹694.4 | ₹550 | ₹583.2 | 990 | 810 |
| 21 Nov 2023 | ₹592.6 | ₹651.8 | ₹560 | ₹617.05 | 990 | 1,200 |
| 22 Nov 2023 | ₹575 | ₹580 | ₹437.95 | ₹512.85 | 3,105 | 2,955 |
| 23 Nov 2023 | ₹499.05 | ₹525 | ₹460.1 | ₹489.4 | 1,350 | 2,115 |
| 24 Nov 2023 | ₹479.45 | ₹560 | ₹450.45 | ₹527 | 7,995 | 5,295 |
| 28 Nov 2023 | ₹535.3 | ₹650.05 | ₹513.3 | ₹610.2 | 9,885 | 5,820 |
| 29 Nov 2023 | ₹669.95 | ₹1,142.1 | ₹648.95 | ₹1,142.1 | 8,685 | 3,300 |
| 30 Nov 2023 | ₹1,105.25 | ₹1,105.25 | ₹830 | ₹975.9 | 2,520 | 3,165 |
| 1 Dec 2023 | ₹1,008.7 | ₹1,320.35 | ₹994.65 | ₹1,184 | 2,640 | 2,610 |
| 4 Dec 2023 | ₹1,953.15 | ₹2,700.4 | ₹1,761.7 | ₹2,700.4 | 1,470 | 3,300 |
| 5 Dec 2023 | ₹2,636.6 | ₹3,331.9 | ₹2,636.6 | ₹3,150 | 660 | 2,955 |
| 6 Dec 2023 | ₹3,100 | ₹3,100 | ₹2,850 | ₹2,850 | 210 | 2,865 |
| 7 Dec 2023 | ₹2,650 | ₹3,080 | ₹2,650 | ₹3,055.9 | 105 | 2,820 |
| 8 Dec 2023 | ₹3,050 | ₹3,175 | ₹3,043.85 | ₹3,043.85 | 225 | 2,730 |
| 11 Dec 2023 | ₹3,500 | ₹3,510.1 | ₹3,408.75 | ₹3,492 | 240 | 2,565 |
| 12 Dec 2023 | ₹3,500 | ₹3,500 | ₹3,234.35 | ₹3,300 | 435 | 2,790 |
| 13 Dec 2023 | ₹3,100 | ₹3,330 | ₹3,067.2 | ₹3,303 | 6,615 | 8,415 |
| 14 Dec 2023 | ₹3,967.7 | ₹4,108.2 | ₹3,829.85 | ₹3,912.35 | 1,155 | 7,860 |
| 15 Dec 2023 | ₹3,750 | ₹4,222 | ₹3,743.7 | ₹4,184.8 | 405 | 7,635 |
| 18 Dec 2023 | ₹3,875.05 | ₹3,962.9 | ₹3,795.85 | ₹3,795.85 | 390 | 7,350 |
| 19 Dec 2023 | ₹3,750 | ₹4,070 | ₹3,675.9 | ₹3,887 | 1,050 | 6,525 |
| 20 Dec 2023 | ₹4,187.95 | ₹4,187.95 | ₹3,450 | ₹3,452.4 | 7,755 | 945 |