NIFTY BANK 43,500 CE traded across 22 sessions from 20 Jun 2023 to 20 Jul 2023, with a life-high of ₹2,713.25 and a low of ₹650. Final close ₹2,689.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jun 2023 | ₹819.05 | ₹819.05 | ₹765.9 | ₹765.9 | 51 | 0 |
| 21 Jun 2023 | ₹1,009.65 | ₹1,009.65 | ₹941.75 | ₹941.75 | 51 | 50 |
| 22 Jun 2023 | ₹994.35 | ₹994.35 | ₹834.4 | ₹834.4 | 101 | 125 |
| 23 Jun 2023 | ₹835.55 | ₹835.55 | ₹716.55 | ₹736.9 | 976 | 1,175 |
| 26 Jun 2023 | ₹784.35 | ₹784.35 | ₹650 | ₹687.95 | 2,276 | 2,725 |
| 27 Jun 2023 | ₹715 | ₹867.4 | ₹711.85 | ₹867.4 | 1,351 | 2,325 |
| 28 Jun 2023 | ₹955.9 | ₹1,128.6 | ₹946.45 | ₹1,057.45 | 1,001 | 2,200 |
| 30 Jun 2023 | ₹1,300 | ₹1,365.05 | ₹1,227.6 | ₹1,365.05 | 301 | 2,175 |
| 3 Jul 2023 | ₹1,641.85 | ₹1,820.95 | ₹1,641.85 | ₹1,820.95 | 76 | 2,100 |
| 4 Jul 2023 | ₹1,867.85 | ₹1,867.85 | ₹1,867.85 | ₹1,867.85 | 26 | 2,100 |
| 5 Jul 2023 | ₹1,809.3 | ₹1,809.3 | ₹1,809.3 | ₹1,809.3 | 26 | 2,125 |
| 6 Jul 2023 | ₹1,765 | ₹1,942.6 | ₹1,765 | ₹1,873.3 | 226 | 2,100 |
| 7 Jul 2023 | ₹1,752.05 | ₹1,781 | ₹1,455 | ₹1,484.4 | 3,426 | 2,275 |
| 10 Jul 2023 | ₹1,484.95 | ₹1,700 | ₹1,341.95 | ₹1,447.55 | 4,702 | 3,125 |
| 11 Jul 2023 | ₹1,525.05 | ₹1,629.6 | ₹1,299.45 | ₹1,400 | 5,552 | 4,000 |
| 12 Jul 2023 | ₹1,450.9 | ₹1,475 | ₹1,255.35 | ₹1,297 | 10,826 | 6,250 |
| 13 Jul 2023 | ₹1,450 | ₹1,587 | ₹1,216.25 | ₹1,289.6 | 75,751 | 21,600 |
| 14 Jul 2023 | ₹1,412.45 | ₹1,437.45 | ₹1,164.3 | ₹1,410.4 | 69,327 | 27,550 |
| 17 Jul 2023 | ₹1,454.2 | ₹2,010.75 | ₹1,250.05 | ₹1,989.75 | 30,201 | 26,700 |
| 18 Jul 2023 | ₹2,222.7 | ₹2,377.05 | ₹1,842 | ₹1,944.4 | 9,603 | 24,375 |
| 19 Jul 2023 | ₹2,085 | ₹2,168.55 | ₹1,975 | ₹2,168.55 | 2,626 | 23,500 |
| 20 Jul 2023 | ₹2,180 | ₹2,713.25 | ₹2,155.1 | ₹2,689.85 | 26,276 | 8,300 |