NIFTY BANK 44,600 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹4,000 and a low of ₹359.25. Final close ₹3,929.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹373 | ₹437.45 | ₹359.25 | ₹425.85 | 26,055 | 14,925 |
| 29 Nov 2023 | ₹425.85 | ₹843.25 | ₹425.85 | ₹818.05 | 77,925 | 28,080 |
| 30 Nov 2023 | ₹824.35 | ₹850 | ₹598 | ₹699 | 1,25,955 | 38,550 |
| 1 Dec 2023 | ₹767.2 | ₹1,013.65 | ₹701.15 | ₹860.95 | 1,53,615 | 28,815 |
| 4 Dec 2023 | ₹990 | ₹2,196.4 | ₹990 | ₹2,196.4 | 44,160 | 20,370 |
| 5 Dec 2023 | ₹2,313.35 | ₹2,900 | ₹2,313.35 | ₹2,592.2 | 4,425 | 18,945 |
| 6 Dec 2023 | ₹2,700.9 | ₹2,700.9 | ₹2,327.3 | ₹2,362.1 | 3,375 | 17,715 |
| 7 Dec 2023 | ₹2,161.25 | ₹2,536.6 | ₹2,124.1 | ₹2,536.6 | 990 | 17,370 |
| 8 Dec 2023 | ₹2,484.5 | ₹2,987 | ₹2,412.4 | ₹2,948.95 | 2,055 | 16,950 |
| 11 Dec 2023 | ₹3,002 | ₹3,124.25 | ₹2,877.85 | ₹2,908.9 | 1,440 | 16,860 |
| 12 Dec 2023 | ₹2,974.6 | ₹2,986.85 | ₹2,680 | ₹2,680 | 1,125 | 16,695 |
| 13 Dec 2023 | ₹2,620.2 | ₹2,823.55 | ₹2,537.6 | ₹2,823.55 | 480 | 16,680 |
| 14 Dec 2023 | ₹3,300 | ₹3,598.65 | ₹3,300 | ₹3,365.55 | 705 | 16,230 |
| 15 Dec 2023 | ₹3,367 | ₹3,515.9 | ₹3,308 | ₹3,515.9 | 285 | 16,155 |
| 18 Dec 2023 | ₹3,382 | ₹3,450 | ₹3,370.8 | ₹3,370.8 | 465 | 16,260 |
| 19 Dec 2023 | ₹3,290 | ₹3,576.4 | ₹3,250 | ₹3,524.2 | 1,770 | 17,310 |
| 20 Dec 2023 | ₹3,621.05 | ₹3,621.05 | ₹2,750 | ₹2,750 | 2,295 | 19,275 |
| 21 Dec 2023 | ₹2,564.25 | ₹3,475.85 | ₹2,564 | ₹3,450.4 | 1,305 | 18,885 |
| 22 Dec 2023 | ₹3,305.65 | ₹3,460.05 | ₹2,976 | ₹2,976 | 1,275 | 18,945 |
| 26 Dec 2023 | ₹2,898 | ₹3,337.45 | ₹2,898 | ₹3,238.75 | 135 | 18,840 |
| 27 Dec 2023 | ₹3,401.6 | ₹3,790 | ₹3,368 | ₹3,745.9 | 2,295 | 16,995 |
| 28 Dec 2023 | ₹3,766 | ₹4,000 | ₹3,766 | ₹3,929.3 | 4,140 | 13,740 |