NIFTY BANK 43,900 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹2,327.45 and a low of ₹559.65. Final close ₹1,784.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹590 | ₹784.95 | ₹559.65 | ₹768 | 82,352 | 22,710 |
| 28 Jun 2023 | ₹815 | ₹1,005.4 | ₹768 | ₹922.5 | 47,986 | 16,575 |
| 30 Jun 2023 | ₹1,038 | ₹1,211.1 | ₹1,006.65 | ₹1,181.05 | 23,326 | 23,820 |
| 3 Jul 2023 | ₹1,250 | ₹1,652.4 | ₹1,250 | ₹1,524.9 | 15,601 | 17,700 |
| 4 Jul 2023 | ₹1,594.55 | ₹1,924.65 | ₹1,405 | ₹1,611.25 | 3,211 | 16,245 |
| 5 Jul 2023 | ₹1,500 | ₹1,689.85 | ₹1,426.55 | ₹1,507.6 | 2,941 | 16,515 |
| 6 Jul 2023 | ₹1,447.35 | ₹1,632.1 | ₹1,417.85 | ₹1,597.6 | 5,821 | 13,425 |
| 7 Jul 2023 | ₹1,472.6 | ₹1,498.3 | ₹1,198.2 | ₹1,236.55 | 7,546 | 13,140 |
| 10 Jul 2023 | ₹1,175.6 | ₹1,380 | ₹1,079.8 | ₹1,183.2 | 1,472 | 12,975 |
| 11 Jul 2023 | ₹1,310 | ₹1,319.05 | ₹1,028.25 | ₹1,124.5 | 2,101 | 13,320 |
| 12 Jul 2023 | ₹1,174.1 | ₹1,205.5 | ₹1,003.95 | ₹1,045 | 4,771 | 13,365 |
| 13 Jul 2023 | ₹1,191.8 | ₹1,303.1 | ₹969.95 | ₹1,021.15 | 11,461 | 13,215 |
| 14 Jul 2023 | ₹1,106.65 | ₹1,126.4 | ₹923.35 | ₹1,112.7 | 9,677 | 12,690 |
| 17 Jul 2023 | ₹1,115.85 | ₹1,725 | ₹995.85 | ₹1,694.25 | 7,471 | 12,480 |
| 18 Jul 2023 | ₹1,949.2 | ₹2,049.15 | ₹1,521.45 | ₹1,600.75 | 3,016 | 11,400 |
| 19 Jul 2023 | ₹1,770 | ₹1,855.6 | ₹1,681.3 | ₹1,855.6 | 1,727 | 11,205 |
| 20 Jul 2023 | ₹1,820.5 | ₹2,299.1 | ₹1,820.5 | ₹2,299.1 | 1,831 | 10,050 |
| 21 Jul 2023 | ₹2,290 | ₹2,325.65 | ₹2,149.6 | ₹2,287.1 | 1,501 | 9,975 |
| 24 Jul 2023 | ₹2,287.1 | ₹2,287.1 | ₹2,092.3 | ₹2,092.3 | 496 | 9,765 |
| 25 Jul 2023 | ₹2,120 | ₹2,120 | ₹1,785 | ₹2,033.8 | 1,231 | 9,615 |
| 26 Jul 2023 | ₹2,032.3 | ₹2,155 | ₹1,995 | ₹2,152.95 | 676 | 9,330 |
| 27 Jul 2023 | ₹2,324 | ₹2,327.45 | ₹1,651.95 | ₹1,784 | 2,686 | 7,995 |