NIFTY BANK 43,900 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,694.1 and a low of ₹695.95. Final close ₹4,600.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹733.1 | ₹823.65 | ₹695.95 | ₹800 | 27,540 | 15,795 |
| 29 Nov 2023 | ₹848.3 | ₹1,309.5 | ₹812.5 | ₹1,307.45 | 26,355 | 19,125 |
| 30 Nov 2023 | ₹1,300.05 | ₹1,325.55 | ₹1,007.7 | ₹1,166.2 | 7,650 | 18,765 |
| 1 Dec 2023 | ₹1,204.95 | ₹1,510.25 | ₹1,180.1 | ₹1,353.65 | 13,080 | 10,935 |
| 4 Dec 2023 | ₹1,819.4 | ₹2,879.85 | ₹1,819.35 | ₹2,879.85 | 6,465 | 8,400 |
| 5 Dec 2023 | ₹2,954.85 | ₹3,500 | ₹2,954.7 | ₹3,247.8 | 1,815 | 7,695 |
| 6 Dec 2023 | ₹3,269.6 | ₹3,269.6 | ₹3,010.9 | ₹3,010.9 | 930 | 7,605 |
| 7 Dec 2023 | ₹2,835.05 | ₹3,200.05 | ₹2,830 | ₹3,193 | 225 | 7,575 |
| 8 Dec 2023 | ₹3,345 | ₹3,630 | ₹3,329.35 | ₹3,630 | 135 | 7,455 |
| 11 Dec 2023 | ₹3,700 | ₹3,725 | ₹3,700 | ₹3,725 | 60 | 7,440 |
| 12 Dec 2023 | ₹3,549.95 | ₹3,549.95 | ₹3,400 | ₹3,400 | 90 | 7,365 |
| 13 Dec 2023 | ₹3,399 | ₹3,544.55 | ₹3,399 | ₹3,471.95 | 120 | 7,350 |
| 14 Dec 2023 | ₹4,100 | ₹4,100 | ₹4,020 | ₹4,020 | 120 | 7,275 |
| 15 Dec 2023 | ₹3,991 | ₹4,411 | ₹3,991 | ₹4,367 | 45 | 7,200 |
| 18 Dec 2023 | ₹4,204.6 | ₹4,204.6 | ₹4,075.6 | ₹4,075.6 | 240 | 7,065 |
| 19 Dec 2023 | ₹4,001.7 | ₹4,165 | ₹3,980 | ₹4,125.15 | 105 | 6,960 |
| 20 Dec 2023 | ₹4,250 | ₹4,250 | ₹3,705.95 | ₹3,705.95 | 420 | 6,630 |
| 21 Dec 2023 | ₹3,300 | ₹4,130.4 | ₹3,100 | ₹4,130.4 | 420 | 6,360 |
| 22 Dec 2023 | ₹4,146 | ₹4,325.7 | ₹3,596.3 | ₹3,596.3 | 255 | 6,285 |
| 26 Dec 2023 | ₹3,556.7 | ₹4,032.1 | ₹3,556.7 | ₹3,925 | 120 | 6,240 |
| 27 Dec 2023 | ₹4,121.6 | ₹4,551.9 | ₹4,055 | ₹4,551.9 | 210 | 6,045 |
| 28 Dec 2023 | ₹4,530.45 | ₹4,694.1 | ₹4,490 | ₹4,600.75 | 1,545 | 4,890 |