NIFTY BANK 44,200 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹2,180.9 and a low of ₹421. Final close ₹1,479.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹452.95 | ₹612.1 | ₹421 | ₹595.3 | 46,817 | 23,805 |
| 28 Jun 2023 | ₹628.15 | ₹814.05 | ₹595.85 | ₹735 | 1,78,441 | 32,070 |
| 30 Jun 2023 | ₹745 | ₹997.45 | ₹745 | ₹960.7 | 1,17,736 | 24,540 |
| 3 Jul 2023 | ₹1,049.2 | ₹1,456.65 | ₹1,018.6 | ₹1,292.1 | 26,476 | 22,245 |
| 4 Jul 2023 | ₹1,340 | ₹1,707.3 | ₹1,155.75 | ₹1,360 | 14,626 | 18,795 |
| 5 Jul 2023 | ₹1,312.8 | ₹1,464.75 | ₹1,211.7 | ₹1,262.25 | 4,171 | 19,125 |
| 6 Jul 2023 | ₹1,182.05 | ₹1,389.1 | ₹1,180.4 | ₹1,345 | 12,182 | 19,635 |
| 7 Jul 2023 | ₹1,188 | ₹1,253.75 | ₹970 | ₹1,001.15 | 12,677 | 19,200 |
| 10 Jul 2023 | ₹1,001 | ₹1,174.7 | ₹850 | ₹941.1 | 28,951 | 16,740 |
| 11 Jul 2023 | ₹1,034 | ₹1,091.85 | ₹806.7 | ₹893.45 | 22,246 | 16,680 |
| 12 Jul 2023 | ₹927.9 | ₹956.1 | ₹778.75 | ₹803.25 | 38,463 | 16,170 |
| 13 Jul 2023 | ₹889.35 | ₹1,043.05 | ₹734.4 | ₹772.75 | 28,096 | 18,945 |
| 14 Jul 2023 | ₹865 | ₹890.1 | ₹687.95 | ₹864.25 | 42,976 | 20,880 |
| 17 Jul 2023 | ₹829.85 | ₹1,443.4 | ₹746.85 | ₹1,414 | 55,817 | 23,370 |
| 18 Jul 2023 | ₹1,518.1 | ₹1,778.2 | ₹1,251 | ₹1,343.8 | 9,752 | 20,565 |
| 19 Jul 2023 | ₹1,446.1 | ₹1,557.95 | ₹1,374.05 | ₹1,552 | 1,891 | 20,220 |
| 20 Jul 2023 | ₹1,552 | ₹1,994.25 | ₹1,513.8 | ₹1,951.75 | 16,141 | 24,975 |
| 21 Jul 2023 | ₹2,003.65 | ₹2,180.9 | ₹1,821 | ₹1,980.4 | 26,896 | 17,220 |
| 24 Jul 2023 | ₹1,878 | ₹2,000 | ₹1,703.5 | ₹1,832.6 | 2,371 | 16,545 |
| 25 Jul 2023 | ₹1,832.5 | ₹1,832.5 | ₹1,491 | ₹1,758.1 | 1,876 | 15,480 |
| 26 Jul 2023 | ₹1,676.1 | ₹1,865 | ₹1,670 | ₹1,849.3 | 4,202 | 14,100 |
| 27 Jul 2023 | ₹2,005.5 | ₹2,076.9 | ₹1,370.1 | ₹1,479.05 | 15,661 | 9,750 |