NIFTY BANK 44,800 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,772.85 and a low of ₹289.05. Final close ₹3,730.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹304.35 | ₹360.2 | ₹289.05 | ₹344.05 | 29,715 | 19,005 |
| 29 Nov 2023 | ₹352.75 | ₹698 | ₹352.75 | ₹698 | 74,175 | 28,320 |
| 30 Nov 2023 | ₹680.05 | ₹726.55 | ₹500 | ₹647.35 | 1,65,600 | 34,395 |
| 1 Dec 2023 | ₹648.35 | ₹882 | ₹559.95 | ₹729.95 | 3,24,240 | 58,575 |
| 4 Dec 2023 | ₹1,050 | ₹2,035.2 | ₹941.4 | ₹2,034.9 | 76,695 | 44,145 |
| 5 Dec 2023 | ₹2,125.5 | ₹2,710.9 | ₹2,125.5 | ₹2,409.1 | 7,620 | 41,460 |
| 6 Dec 2023 | ₹2,500.15 | ₹2,530 | ₹2,144.3 | ₹2,160 | 6,090 | 40,200 |
| 7 Dec 2023 | ₹1,943.7 | ₹2,340.4 | ₹1,888.5 | ₹2,320.4 | 4,020 | 39,045 |
| 8 Dec 2023 | ₹2,289.55 | ₹2,736.9 | ₹2,236.8 | ₹2,736.9 | 2,910 | 38,460 |
| 11 Dec 2023 | ₹2,800 | ₹2,975.65 | ₹2,663.1 | ₹2,663.1 | 2,460 | 38,430 |
| 12 Dec 2023 | ₹2,744.9 | ₹2,755.4 | ₹2,500 | ₹2,555 | 465 | 38,235 |
| 13 Dec 2023 | ₹2,450 | ₹2,613.2 | ₹2,354 | ₹2,585.85 | 270 | 38,160 |
| 14 Dec 2023 | ₹3,031 | ₹3,395.85 | ₹3,031 | ₹3,299 | 38,865 | 15,540 |
| 15 Dec 2023 | ₹3,200 | ₹3,557.85 | ₹3,060 | ₹3,426.5 | 1,965 | 14,340 |
| 18 Dec 2023 | ₹3,212 | ₹3,344.85 | ₹3,100 | ₹3,100 | 465 | 13,650 |
| 19 Dec 2023 | ₹3,039.7 | ₹3,305 | ₹3,021 | ₹3,200 | 1,485 | 12,990 |
| 20 Dec 2023 | ₹3,423.65 | ₹3,434.45 | ₹2,559.15 | ₹2,559.15 | 1,320 | 12,330 |
| 21 Dec 2023 | ₹2,290.9 | ₹3,390.8 | ₹2,195.2 | ₹3,246.15 | 3,855 | 10,080 |
| 22 Dec 2023 | ₹3,199.8 | ₹3,449.9 | ₹2,737 | ₹3,009.6 | 1,365 | 9,660 |
| 26 Dec 2023 | ₹2,712.4 | ₹3,042 | ₹2,700 | ₹3,030 | 405 | 9,525 |
| 27 Dec 2023 | ₹3,200 | ₹3,640.95 | ₹3,150 | ₹3,572 | 3,015 | 7,290 |
| 28 Dec 2023 | ₹3,745.5 | ₹3,772.85 | ₹3,600 | ₹3,730.05 | 2,190 | 6,795 |