NIFTY BANK 43,300 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹5,450 and a low of ₹1,081.45. Final close ₹5,210.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹1,092.8 | ₹1,243 | ₹1,081.45 | ₹1,197.65 | 1,680 | 5,550 |
| 29 Nov 2023 | ₹1,269.95 | ₹1,801 | ₹1,252.5 | ₹1,799.8 | 1,890 | 5,130 |
| 30 Nov 2023 | ₹1,760 | ₹1,790 | ₹1,443.95 | ₹1,645 | 1,515 | 5,190 |
| 1 Dec 2023 | ₹1,699.95 | ₹1,990 | ₹1,699.95 | ₹1,948.35 | 675 | 4,950 |
| 4 Dec 2023 | ₹2,032.7 | ₹3,360 | ₹2,032.7 | ₹3,360 | 450 | 4,905 |
| 5 Dec 2023 | ₹3,650 | ₹4,115 | ₹3,650 | ₹3,812.3 | 585 | 4,845 |
| 6 Dec 2023 | ₹3,550 | ₹3,723.6 | ₹3,550 | ₹3,617.3 | 825 | 4,215 |
| 7 Dec 2023 | ₹3,465.65 | ₹3,811.55 | ₹3,424.4 | ₹3,811.55 | 210 | 4,200 |
| 8 Dec 2023 | ₹3,873 | ₹4,309.55 | ₹3,700 | ₹4,309.55 | 225 | 4,080 |
| 11 Dec 2023 | ₹4,307.35 | ₹4,307.35 | ₹4,160 | ₹4,160 | 390 | 4,065 |
| 12 Dec 2023 | ₹3,990 | ₹3,990 | ₹3,990 | ₹3,990 | 60 | 4,065 |
| 13 Dec 2023 | ₹3,900 | ₹4,100.05 | ₹3,900 | ₹4,100 | 240 | 4,050 |
| 14 Dec 2023 | ₹4,463.1 | ₹4,890 | ₹4,463.1 | ₹4,714.65 | 330 | 4,020 |
| 15 Dec 2023 | ₹4,810 | ₹5,070.15 | ₹4,810 | ₹4,945.9 | 255 | 3,990 |
| 18 Dec 2023 | ₹4,771 | ₹4,793.95 | ₹4,735.6 | ₹4,736 | 90 | 3,975 |
| 19 Dec 2023 | ₹4,575.05 | ₹4,790.3 | ₹4,500 | ₹4,790.3 | 120 | 3,915 |
| 20 Dec 2023 | ₹4,932.85 | ₹4,945.4 | ₹4,300 | ₹4,300 | 90 | 3,855 |
| 21 Dec 2023 | ₹4,027.1 | ₹4,833.55 | ₹3,584.15 | ₹4,723 | 735 | 3,615 |
| 22 Dec 2023 | ₹4,505.05 | ₹4,505.05 | ₹4,202 | ₹4,202 | 75 | 3,525 |
| 26 Dec 2023 | ₹4,261.35 | ₹4,600 | ₹4,223.1 | ₹4,600 | 135 | 3,405 |
| 27 Dec 2023 | ₹4,754.75 | ₹5,114.15 | ₹4,754.75 | ₹5,114.15 | 60 | 3,360 |
| 28 Dec 2023 | ₹5,450 | ₹5,450 | ₹5,139 | ₹5,210 | 450 | 2,955 |