NIFTY BANK 44,100 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,571 and a low of ₹584.65. Final close ₹4,392.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹600.05 | ₹700 | ₹584.65 | ₹680 | 50,610 | 25,920 |
| 29 Nov 2023 | ₹716.65 | ₹1,169.25 | ₹692.3 | ₹1,169.25 | 52,245 | 27,690 |
| 30 Nov 2023 | ₹1,070 | ₹1,149.5 | ₹877.95 | ₹1,020.6 | 31,140 | 23,490 |
| 1 Dec 2023 | ₹1,035 | ₹1,373.2 | ₹1,035 | ₹1,219.45 | 7,575 | 21,165 |
| 4 Dec 2023 | ₹1,563.15 | ₹2,669.7 | ₹1,563.15 | ₹2,669.7 | 8,490 | 15,705 |
| 5 Dec 2023 | ₹2,900 | ₹3,351.35 | ₹2,850 | ₹3,131.5 | 2,985 | 15,660 |
| 6 Dec 2023 | ₹3,053 | ₹3,055.7 | ₹2,835.55 | ₹2,848.5 | 825 | 15,105 |
| 7 Dec 2023 | ₹2,631.85 | ₹3,000 | ₹2,618.85 | ₹2,930 | 885 | 14,685 |
| 8 Dec 2023 | ₹3,093 | ₹3,358.2 | ₹2,888 | ₹3,350 | 240 | 14,610 |
| 11 Dec 2023 | ₹3,455 | ₹3,662.65 | ₹3,400 | ₹3,400 | 525 | 14,385 |
| 12 Dec 2023 | ₹3,345 | ₹3,345 | ₹3,235 | ₹3,235 | 225 | 14,385 |
| 13 Dec 2023 | ₹3,096.4 | ₹3,310.55 | ₹3,022 | ₹3,310.55 | 870 | 14,085 |
| 14 Dec 2023 | ₹3,771.7 | ₹4,050 | ₹3,771.7 | ₹3,974.6 | 855 | 14,040 |
| 15 Dec 2023 | ₹3,800 | ₹4,152.15 | ₹3,800 | ₹4,152.15 | 240 | 13,830 |
| 18 Dec 2023 | ₹3,964.65 | ₹3,964.65 | ₹3,800 | ₹3,800 | 90 | 13,785 |
| 19 Dec 2023 | ₹3,700 | ₹3,762.75 | ₹3,694.8 | ₹3,750 | 90 | 13,755 |
| 20 Dec 2023 | ₹4,076.85 | ₹4,076.85 | ₹3,289.4 | ₹3,315 | 300 | 13,665 |
| 21 Dec 2023 | ₹3,101.95 | ₹3,959 | ₹3,005 | ₹3,959 | 270 | 13,620 |
| 22 Dec 2023 | ₹3,896.65 | ₹3,928 | ₹3,545.95 | ₹3,771.7 | 495 | 13,800 |
| 26 Dec 2023 | ₹3,851.8 | ₹3,851.8 | ₹3,439.2 | ₹3,720 | 315 | 13,725 |
| 27 Dec 2023 | ₹3,900 | ₹4,300 | ₹3,870 | ₹4,300 | 450 | 13,665 |
| 28 Dec 2023 | ₹4,320.95 | ₹4,571 | ₹4,291.4 | ₹4,392.2 | 2,895 | 11,325 |