NIFTY BANK 44,300 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,319.35 and a low of ₹486.1. Final close ₹4,227.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹500 | ₹600 | ₹486.1 | ₹568.8 | 41,190 | 26,670 |
| 29 Nov 2023 | ₹590.7 | ₹1,020 | ₹582.6 | ₹1,020 | 86,190 | 31,185 |
| 30 Nov 2023 | ₹675 | ₹1,050.4 | ₹675 | ₹883 | 1,43,430 | 38,640 |
| 1 Dec 2023 | ₹900.05 | ₹1,228.85 | ₹867.1 | ₹1,068.1 | 46,665 | 36,165 |
| 4 Dec 2023 | ₹1,200 | ₹2,509.3 | ₹1,200 | ₹2,475.4 | 28,095 | 17,670 |
| 5 Dec 2023 | ₹2,600.05 | ₹3,237.5 | ₹2,570 | ₹2,894.85 | 7,575 | 14,685 |
| 6 Dec 2023 | ₹3,005.05 | ₹3,005.05 | ₹2,638.75 | ₹2,693.55 | 1,050 | 14,670 |
| 7 Dec 2023 | ₹2,445.4 | ₹2,809 | ₹2,445.4 | ₹2,809 | 1,035 | 14,325 |
| 8 Dec 2023 | ₹2,793.95 | ₹3,284.2 | ₹2,738.3 | ₹3,284.2 | 615 | 14,355 |
| 11 Dec 2023 | ₹3,284.2 | ₹3,375.9 | ₹3,100 | ₹3,267 | 315 | 14,310 |
| 12 Dec 2023 | ₹3,240 | ₹3,250 | ₹3,000 | ₹3,000 | 795 | 13,965 |
| 13 Dec 2023 | ₹2,928.4 | ₹3,104.4 | ₹2,855 | ₹3,104 | 570 | 13,620 |
| 14 Dec 2023 | ₹3,635 | ₹3,880.3 | ₹3,635 | ₹3,800 | 825 | 13,215 |
| 15 Dec 2023 | ₹3,700 | ₹3,990.05 | ₹3,634 | ₹3,934.45 | 480 | 13,020 |
| 18 Dec 2023 | ₹3,663.65 | ₹3,850 | ₹3,623.45 | ₹3,700 | 780 | 12,720 |
| 19 Dec 2023 | ₹3,570 | ₹3,840.05 | ₹3,500 | ₹3,669.35 | 1,695 | 12,480 |
| 20 Dec 2023 | ₹3,876.45 | ₹3,876.45 | ₹3,051.55 | ₹3,051.55 | 1,275 | 11,565 |
| 21 Dec 2023 | ₹2,850 | ₹3,900 | ₹2,718 | ₹3,900 | 870 | 10,965 |
| 22 Dec 2023 | ₹3,697.45 | ₹3,910.05 | ₹3,280 | ₹3,300 | 690 | 10,770 |
| 26 Dec 2023 | ₹3,370.8 | ₹3,600 | ₹3,210 | ₹3,520 | 435 | 10,365 |
| 27 Dec 2023 | ₹3,554.5 | ₹4,096.3 | ₹3,535.3 | ₹4,096.3 | 1,890 | 9,600 |
| 28 Dec 2023 | ₹4,300 | ₹4,319.35 | ₹4,155 | ₹4,227.4 | 1,320 | 9,315 |