NIFTY BANK 44,800 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,590.3 and a low of ₹217. Final close ₹883.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹234.15 | ₹339.9 | ₹217 | ₹335.45 | 35,522 | 22,005 |
| 28 Jun 2023 | ₹351.75 | ₹490.1 | ₹340.8 | ₹431.5 | 1,07,657 | 32,835 |
| 30 Jun 2023 | ₹480.2 | ₹622.45 | ₹470 | ₹594 | 2,95,443 | 63,885 |
| 3 Jul 2023 | ₹660.05 | ₹1,013.3 | ₹623 | ₹856.25 | 1,36,187 | 51,780 |
| 4 Jul 2023 | ₹886.05 | ₹1,240.6 | ₹749.95 | ₹905.2 | 87,722 | 40,320 |
| 5 Jul 2023 | ₹865.6 | ₹992.95 | ₹782.15 | ₹834.1 | 26,822 | 40,065 |
| 6 Jul 2023 | ₹757.85 | ₹948 | ₹752.15 | ₹881.55 | 1,30,381 | 57,615 |
| 7 Jul 2023 | ₹780 | ₹806.4 | ₹578.1 | ₹600 | 3,61,771 | 1,01,130 |
| 10 Jul 2023 | ₹600 | ₹740 | ₹479.55 | ₹543.35 | 4,55,491 | 1,18,665 |
| 11 Jul 2023 | ₹585.05 | ₹650 | ₹437.45 | ₹490 | 3,64,651 | 1,68,600 |
| 12 Jul 2023 | ₹483.55 | ₹544.7 | ₹403 | ₹432 | 7,55,462 | 1,95,210 |
| 13 Jul 2023 | ₹480 | ₹601.9 | ₹365.6 | ₹392 | 8,26,831 | 2,55,765 |
| 14 Jul 2023 | ₹404.25 | ₹464.95 | ₹325.25 | ₹440 | 18,06,391 | 2,52,075 |
| 17 Jul 2023 | ₹449.95 | ₹918.95 | ₹363.05 | ₹882.5 | 17,79,362 | 1,95,180 |
| 18 Jul 2023 | ₹944 | ₹1,400 | ₹750.6 | ₹814.55 | 3,64,471 | 1,22,625 |
| 19 Jul 2023 | ₹915 | ₹1,025 | ₹831.2 | ₹1,013.05 | 73,051 | 1,14,750 |
| 20 Jul 2023 | ₹1,011.25 | ₹1,446.65 | ₹972.65 | ₹1,385.75 | 62,612 | 1,02,495 |
| 21 Jul 2023 | ₹1,324.95 | ₹1,590.3 | ₹1,235.65 | ₹1,392 | 40,802 | 91,485 |
| 24 Jul 2023 | ₹1,350 | ₹1,435.4 | ₹1,100 | ₹1,192.65 | 19,906 | 89,055 |
| 25 Jul 2023 | ₹1,316.95 | ₹1,316.95 | ₹881.5 | ₹1,131.5 | 46,786 | 83,175 |
| 26 Jul 2023 | ₹1,098.4 | ₹1,286.85 | ₹1,054.5 | ₹1,250.05 | 25,126 | 76,920 |
| 27 Jul 2023 | ₹1,414.35 | ₹1,500 | ₹750.3 | ₹883.25 | 1,46,311 | 34,950 |