NIFTY BANK 44,500 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,165.95 and a low of ₹395.55. Final close ₹4,028.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹395.55 | ₹487.25 | ₹395.55 | ₹471 | 3,16,605 | 2,45,535 |
| 29 Nov 2023 | ₹525 | ₹892.8 | ₹463.25 | ₹892.7 | 6,62,100 | 2,86,590 |
| 30 Nov 2023 | ₹889 | ₹915 | ₹649.5 | ₹762 | 7,85,850 | 3,95,550 |
| 1 Dec 2023 | ₹793 | ₹1,086.95 | ₹763.7 | ₹920 | 7,52,040 | 3,64,095 |
| 4 Dec 2023 | ₹1,300 | ₹2,328.3 | ₹1,284 | ₹2,300 | 3,87,225 | 2,74,845 |
| 5 Dec 2023 | ₹2,375.85 | ₹3,052.05 | ₹2,375.85 | ₹2,700.05 | 80,220 | 2,23,410 |
| 6 Dec 2023 | ₹2,707.85 | ₹2,885.4 | ₹2,420 | ₹2,425.25 | 82,200 | 2,09,805 |
| 7 Dec 2023 | ₹2,360 | ₹2,630.55 | ₹2,189.2 | ₹2,617.75 | 16,350 | 1,90,965 |
| 8 Dec 2023 | ₹2,581.55 | ₹3,102.8 | ₹2,520 | ₹3,102.8 | 10,260 | 1,88,085 |
| 11 Dec 2023 | ₹3,150 | ₹3,265 | ₹2,900 | ₹2,962.55 | 17,640 | 1,80,645 |
| 12 Dec 2023 | ₹3,049.4 | ₹3,049.4 | ₹2,756.35 | ₹2,756.35 | 3,705 | 1,78,470 |
| 13 Dec 2023 | ₹2,756.35 | ₹2,926.7 | ₹2,650 | ₹2,891.85 | 5,745 | 1,75,590 |
| 14 Dec 2023 | ₹3,200 | ₹3,704.35 | ₹3,200 | ₹3,569.15 | 22,605 | 1,76,175 |
| 15 Dec 2023 | ₹3,521.5 | ₹3,850 | ₹3,290 | ₹3,728 | 5,745 | 1,74,495 |
| 18 Dec 2023 | ₹3,546.45 | ₹3,632.85 | ₹3,403.45 | ₹3,408.8 | 7,395 | 1,72,365 |
| 19 Dec 2023 | ₹3,410 | ₹3,689.1 | ₹3,293.6 | ₹3,499.8 | 8,160 | 1,71,450 |
| 20 Dec 2023 | ₹3,700 | ₹3,722 | ₹2,848.9 | ₹2,850.3 | 33,345 | 1,70,190 |
| 21 Dec 2023 | ₹2,597.1 | ₹3,710.55 | ₹2,500 | ₹3,597.6 | 13,215 | 1,63,920 |
| 22 Dec 2023 | ₹3,505 | ₹3,784.6 | ₹2,990 | ₹2,990.7 | 14,535 | 1,54,890 |
| 26 Dec 2023 | ₹3,069.5 | ₹3,469.95 | ₹2,976.6 | ₹3,390 | 26,280 | 1,47,210 |
| 27 Dec 2023 | ₹3,422.1 | ₹3,890.5 | ₹3,386.35 | ₹3,871.4 | 17,070 | 1,39,185 |
| 28 Dec 2023 | ₹3,932.25 | ₹4,165.95 | ₹3,880 | ₹4,028.25 | 57,045 | 1,12,725 |