NIFTY BANK 44,200 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,423.4 and a low of ₹533.85. Final close ₹4,308.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹539.25 | ₹663.9 | ₹533.85 | ₹620.55 | 58,575 | 36,645 |
| 29 Nov 2023 | ₹643.75 | ₹1,089.95 | ₹634.5 | ₹1,085.2 | 96,420 | 34,560 |
| 30 Nov 2023 | ₹1,057.05 | ₹1,119.25 | ₹821.95 | ₹950.9 | 59,610 | 30,585 |
| 1 Dec 2023 | ₹994.8 | ₹1,291.85 | ₹964.6 | ₹1,136.65 | 31,755 | 26,070 |
| 4 Dec 2023 | ₹1,599.95 | ₹2,572.8 | ₹1,531.85 | ₹2,563.25 | 31,320 | 26,310 |
| 5 Dec 2023 | ₹2,778.35 | ₹3,248.55 | ₹2,778.35 | ₹3,024.05 | 2,805 | 24,675 |
| 6 Dec 2023 | ₹3,118.25 | ₹3,118.25 | ₹2,700 | ₹2,755 | 1,275 | 24,165 |
| 7 Dec 2023 | ₹2,469.45 | ₹2,910 | ₹2,464.6 | ₹2,875.9 | 1,365 | 23,235 |
| 8 Dec 2023 | ₹2,900 | ₹3,398.3 | ₹2,800 | ₹3,391.55 | 1,065 | 22,920 |
| 11 Dec 2023 | ₹3,416.85 | ₹3,561.3 | ₹3,215 | ₹3,237.7 | 8,430 | 19,155 |
| 12 Dec 2023 | ₹3,300 | ₹3,300 | ₹3,217.1 | ₹3,252.8 | 195 | 19,140 |
| 13 Dec 2023 | ₹3,050 | ₹3,153.45 | ₹3,000 | ₹3,153.45 | 390 | 18,825 |
| 14 Dec 2023 | ₹3,781.15 | ₹4,000 | ₹3,675 | ₹3,880 | 615 | 18,795 |
| 15 Dec 2023 | ₹3,838.7 | ₹3,934.15 | ₹3,700 | ₹3,934.15 | 960 | 18,495 |
| 18 Dec 2023 | ₹3,850 | ₹3,919.35 | ₹3,770 | ₹3,822 | 135 | 18,405 |
| 19 Dec 2023 | ₹3,700 | ₹4,000.05 | ₹3,650 | ₹3,762.7 | 2,640 | 18,450 |
| 20 Dec 2023 | ₹4,010 | ₹4,010 | ₹3,229.4 | ₹3,229.4 | 180 | 18,465 |
| 21 Dec 2023 | ₹2,970.05 | ₹3,823.05 | ₹2,940.05 | ₹3,823.05 | 285 | 18,345 |
| 22 Dec 2023 | ₹3,796.65 | ₹3,993.5 | ₹3,300 | ₹3,300 | 2,580 | 18,150 |
| 26 Dec 2023 | ₹3,350 | ₹3,500 | ₹3,350 | ₹3,500 | 1,020 | 18,120 |
| 27 Dec 2023 | ₹3,720 | ₹3,957.5 | ₹3,720 | ₹3,957.5 | 105 | 18,120 |
| 28 Dec 2023 | ₹4,349.4 | ₹4,423.4 | ₹4,233.3 | ₹4,308.5 | 5,325 | 17,340 |