NIFTY BANK 44,500 CE traded across 20 sessions from 22 Nov 2023 to 20 Dec 2023, with a life-high of ₹4,008.1 and a low of ₹267.3. Final close ₹2,948.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2023 | ₹383.8 | ₹383.8 | ₹300.55 | ₹300.55 | 60 | 30 |
| 23 Nov 2023 | ₹300.55 | ₹300.6 | ₹275 | ₹275.05 | 150 | 150 |
| 24 Nov 2023 | ₹275 | ₹317.05 | ₹267.3 | ₹304.8 | 1,275 | 1,110 |
| 28 Nov 2023 | ₹304.8 | ₹384.5 | ₹304.4 | ₹368.5 | 5,040 | 1,275 |
| 29 Nov 2023 | ₹439 | ₹776.65 | ₹342.25 | ₹766.95 | 19,905 | 3,765 |
| 30 Nov 2023 | ₹739.5 | ₹798 | ₹540 | ₹645 | 21,630 | 7,860 |
| 1 Dec 2023 | ₹648 | ₹965.05 | ₹638.6 | ₹825 | 19,365 | 4,755 |
| 4 Dec 2023 | ₹1,274.65 | ₹2,200 | ₹1,164.35 | ₹2,187.65 | 8,400 | 5,820 |
| 5 Dec 2023 | ₹2,400 | ₹2,898.75 | ₹2,336.75 | ₹2,610 | 1,215 | 5,025 |
| 6 Dec 2023 | ₹2,480 | ₹2,500 | ₹2,342.05 | ₹2,420 | 840 | 4,950 |
| 7 Dec 2023 | ₹2,200 | ₹2,520 | ₹2,175 | ₹2,480 | 1,455 | 4,635 |
| 8 Dec 2023 | ₹2,490.05 | ₹2,971.85 | ₹2,490 | ₹2,971.85 | 495 | 4,590 |
| 11 Dec 2023 | ₹2,900 | ₹3,193.55 | ₹2,900 | ₹2,901.6 | 16,275 | 15,690 |
| 12 Dec 2023 | ₹2,822.2 | ₹2,960 | ₹2,690 | ₹2,690 | 4,305 | 19,215 |
| 13 Dec 2023 | ₹2,640 | ₹2,825 | ₹2,575.65 | ₹2,805.8 | 5,940 | 24,345 |
| 14 Dec 2023 | ₹3,100 | ₹3,610.2 | ₹3,100 | ₹3,486.35 | 5,580 | 23,670 |
| 15 Dec 2023 | ₹3,600 | ₹3,750 | ₹3,204.75 | ₹3,656.35 | 4,560 | 23,535 |
| 18 Dec 2023 | ₹4,008.05 | ₹4,008.1 | ₹3,283.45 | ₹3,301 | 9,015 | 21,795 |
| 19 Dec 2023 | ₹3,240 | ₹3,555.4 | ₹3,191 | ₹3,365.3 | 8,790 | 17,550 |
| 20 Dec 2023 | ₹3,600 | ₹3,613.3 | ₹2,948.6 | ₹2,948.6 | 21,735 | 1,860 |