NIFTY BANK 43,500 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹2,867.1 and a low of ₹745.6. Final close ₹2,187.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹745.6 | ₹1,046.5 | ₹745.6 | ₹1,029 | 3,11,043 | 1,79,550 |
| 28 Jun 2023 | ₹1,117.95 | ₹1,299 | ₹1,040 | ₹1,185 | 2,55,721 | 1,74,225 |
| 30 Jun 2023 | ₹1,273 | ₹1,529 | ₹1,266.95 | ₹1,504.85 | 84,706 | 1,78,650 |
| 3 Jul 2023 | ₹1,635 | ₹2,060.1 | ₹1,623.95 | ₹1,885 | 48,331 | 1,57,185 |
| 4 Jul 2023 | ₹1,980 | ₹2,316.8 | ₹1,725.65 | ₹1,930.35 | 52,111 | 1,37,160 |
| 5 Jul 2023 | ₹1,830 | ₹2,050.4 | ₹1,780 | ₹1,840.5 | 27,331 | 1,37,970 |
| 6 Jul 2023 | ₹1,863.65 | ₹2,002.8 | ₹1,734.95 | ₹1,936.75 | 49,066 | 1,43,520 |
| 7 Jul 2023 | ₹1,827.15 | ₹1,852.25 | ₹1,527 | ₹1,574.5 | 50,866 | 1,40,235 |
| 10 Jul 2023 | ₹1,577 | ₹1,780 | ₹1,408.85 | ₹1,518.7 | 32,132 | 1,37,775 |
| 11 Jul 2023 | ₹1,595 | ₹1,706.9 | ₹1,368.1 | ₹1,464.45 | 18,646 | 1,37,820 |
| 12 Jul 2023 | ₹1,509 | ₹1,552.05 | ₹1,333.5 | ₹1,384.95 | 33,061 | 1,43,160 |
| 13 Jul 2023 | ₹1,450 | ₹1,665 | ₹1,305.05 | ₹1,361.7 | 31,681 | 1,37,355 |
| 14 Jul 2023 | ₹1,415.75 | ₹1,500 | ₹1,255 | ₹1,474 | 40,922 | 1,22,610 |
| 17 Jul 2023 | ₹1,512.95 | ₹2,092.3 | ₹1,338.1 | ₹2,081.25 | 38,522 | 1,13,970 |
| 18 Jul 2023 | ₹2,160.25 | ₹2,451.85 | ₹1,894.85 | ₹1,993.45 | 22,937 | 1,02,540 |
| 19 Jul 2023 | ₹2,110 | ₹2,248 | ₹2,040 | ₹2,240 | 6,542 | 99,030 |
| 20 Jul 2023 | ₹2,187.05 | ₹2,700 | ₹2,187.05 | ₹2,652.9 | 38,686 | 92,160 |
| 21 Jul 2023 | ₹2,506.65 | ₹2,867.1 | ₹2,492.95 | ₹2,655 | 11,852 | 92,745 |
| 24 Jul 2023 | ₹2,635 | ₹2,710 | ₹2,374 | ₹2,485.55 | 20,836 | 75,885 |
| 25 Jul 2023 | ₹2,590.95 | ₹2,603.15 | ₹2,169.7 | ₹2,420.9 | 20,131 | 69,090 |
| 26 Jul 2023 | ₹2,380 | ₹2,577.1 | ₹2,350 | ₹2,543.1 | 13,306 | 59,655 |
| 27 Jul 2023 | ₹2,670.4 | ₹2,780 | ₹2,050 | ₹2,187.05 | 54,421 | 37,770 |