NIFTY BANK 44,900 CE traded across 22 sessions from 28 Nov 2023 to 28 Dec 2023, with a life-high of ₹3,681.5 and a low of ₹256.9. Final close ₹3,640.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | ₹267.55 | ₹321.15 | ₹256.9 | ₹310.4 | 21,330 | 13,185 |
| 29 Nov 2023 | ₹321.5 | ₹640 | ₹317.35 | ₹640 | 57,915 | 21,195 |
| 30 Nov 2023 | ₹631.2 | ₹666.85 | ₹455.4 | ₹566.25 | 52,395 | 17,385 |
| 1 Dec 2023 | ₹557.15 | ₹815.8 | ₹549 | ₹664.55 | 2,46,330 | 53,220 |
| 4 Dec 2023 | ₹999 | ₹1,940.35 | ₹864.85 | ₹1,935.35 | 94,035 | 15,750 |
| 5 Dec 2023 | ₹2,000 | ₹2,632.35 | ₹1,947 | ₹2,330.8 | 5,925 | 14,475 |
| 6 Dec 2023 | ₹2,400 | ₹2,458.35 | ₹2,058.15 | ₹2,065.75 | 4,290 | 12,975 |
| 7 Dec 2023 | ₹1,990.45 | ₹2,242.95 | ₹1,857.6 | ₹2,207.05 | 540 | 12,615 |
| 8 Dec 2023 | ₹2,171.9 | ₹2,651.65 | ₹2,171.85 | ₹2,651.65 | 1,275 | 12,300 |
| 11 Dec 2023 | ₹2,715.95 | ₹2,870 | ₹2,599.95 | ₹2,600 | 1,410 | 11,520 |
| 12 Dec 2023 | ₹2,653.65 | ₹2,680.95 | ₹2,413.85 | ₹2,485.15 | 1,140 | 11,280 |
| 13 Dec 2023 | ₹2,364.1 | ₹2,531.7 | ₹2,295 | ₹2,515.85 | 345 | 11,115 |
| 14 Dec 2023 | ₹2,980.8 | ₹3,287.45 | ₹2,938.85 | ₹3,141 | 1,335 | 10,185 |
| 15 Dec 2023 | ₹3,025.55 | ₹3,392.5 | ₹2,975 | ₹3,348.6 | 450 | 10,125 |
| 18 Dec 2023 | ₹3,185.95 | ₹3,198.5 | ₹3,115.5 | ₹3,132.5 | 255 | 9,975 |
| 19 Dec 2023 | ₹2,902.5 | ₹3,300 | ₹2,902.5 | ₹3,190 | 465 | 9,810 |
| 20 Dec 2023 | ₹3,294.4 | ₹3,331.3 | ₹2,518.95 | ₹2,518.95 | 795 | 9,570 |
| 21 Dec 2023 | ₹2,359 | ₹3,242.7 | ₹2,161.45 | ₹3,228.45 | 2,895 | 8,805 |
| 22 Dec 2023 | ₹3,100.3 | ₹3,281.7 | ₹2,600 | ₹2,600 | 1,020 | 8,610 |
| 26 Dec 2023 | ₹2,639.8 | ₹2,967.3 | ₹2,585.55 | ₹2,930 | 405 | 8,430 |
| 27 Dec 2023 | ₹3,250 | ₹3,478.2 | ₹3,171.7 | ₹3,416.7 | 840 | 8,415 |
| 28 Dec 2023 | ₹3,650 | ₹3,681.5 | ₹3,501 | ₹3,640.05 | 1,875 | 7,230 |