NIFTY BANK 44,000 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,663.6 and a low of ₹636. Final close ₹4,521.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹649 | ₹760.75 | ₹636 | ₹736.95 | 6,94,095 | 4,62,285 |
| 29 Nov 2023 | ₹718.5 | ₹1,274 | ₹718.5 | ₹1,238.4 | 6,80,325 | 4,29,150 |
| 30 Nov 2023 | ₹1,110 | ₹1,273.95 | ₹943.9 | ₹1,087 | 5,81,535 | 4,31,025 |
| 1 Dec 2023 | ₹1,121 | ₹1,452.8 | ₹1,073.55 | ₹1,290 | 3,04,470 | 3,83,955 |
| 4 Dec 2023 | ₹1,500 | ₹2,778.1 | ₹1,500 | ₹2,760 | 2,90,610 | 2,70,600 |
| 5 Dec 2023 | ₹2,895 | ₹3,553.15 | ₹2,865.55 | ₹3,177.85 | 80,640 | 2,29,500 |
| 6 Dec 2023 | ₹3,386.4 | ₹3,386.45 | ₹2,900 | ₹2,920 | 65,235 | 2,22,360 |
| 7 Dec 2023 | ₹2,920 | ₹3,120 | ₹2,676.9 | ₹3,092 | 17,955 | 2,21,220 |
| 8 Dec 2023 | ₹3,040.45 | ₹3,610 | ₹3,000 | ₹3,610 | 16,470 | 2,14,515 |
| 11 Dec 2023 | ₹3,635 | ₹3,772.3 | ₹3,400 | ₹3,470 | 15,060 | 2,12,745 |
| 12 Dec 2023 | ₹3,542 | ₹3,597.9 | ₹3,250 | ₹3,272.15 | 6,270 | 2,11,590 |
| 13 Dec 2023 | ₹3,212.2 | ₹3,425 | ₹3,130.2 | ₹3,386.4 | 16,110 | 2,07,195 |
| 14 Dec 2023 | ₹3,699.95 | ₹4,188.85 | ₹3,699.95 | ₹4,070 | 18,060 | 2,02,860 |
| 15 Dec 2023 | ₹4,100 | ₹4,347.7 | ₹3,799.75 | ₹4,220 | 12,510 | 1,98,075 |
| 18 Dec 2023 | ₹4,150 | ₹4,178.6 | ₹3,900 | ₹3,900 | 12,390 | 1,96,785 |
| 19 Dec 2023 | ₹3,950.05 | ₹4,213.65 | ₹3,800 | ₹3,997.85 | 6,360 | 1,95,105 |
| 20 Dec 2023 | ₹4,197.95 | ₹4,243.35 | ₹3,340 | ₹3,350 | 23,400 | 1,89,525 |
| 21 Dec 2023 | ₹3,144.1 | ₹4,215 | ₹2,990 | ₹4,090.95 | 32,835 | 1,76,895 |
| 22 Dec 2023 | ₹3,960.05 | ₹4,273.05 | ₹3,490 | ₹3,516 | 30,840 | 1,56,720 |
| 26 Dec 2023 | ₹3,501.05 | ₹3,976.9 | ₹3,477.1 | ₹3,893.9 | 44,340 | 1,41,870 |
| 27 Dec 2023 | ₹3,918.95 | ₹4,427.4 | ₹3,879 | ₹4,373.1 | 33,555 | 1,28,340 |
| 28 Dec 2023 | ₹4,416.5 | ₹4,663.6 | ₹4,366 | ₹4,521 | 64,245 | 95,190 |