NIFTY BANK 45,000 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,405.05 and a low of ₹170.7. Final close ₹683.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹185.15 | ₹276.45 | ₹170.7 | ₹269.7 | 6,49,667 | 4,50,900 |
| 28 Jun 2023 | ₹289 | ₹405.7 | ₹275 | ₹354.8 | 11,01,587 | 6,18,675 |
| 30 Jun 2023 | ₹375 | ₹520.5 | ₹375 | ₹498 | 8,86,142 | 6,32,820 |
| 3 Jul 2023 | ₹498 | ₹885 | ₹498 | ₹723 | 13,20,152 | 5,78,985 |
| 4 Jul 2023 | ₹763.95 | ₹1,087.95 | ₹632.05 | ₹780.05 | 14,16,437 | 7,19,400 |
| 5 Jul 2023 | ₹695 | ₹870 | ₹656.1 | ₹705.05 | 7,68,393 | 5,15,295 |
| 6 Jul 2023 | ₹632.05 | ₹818.45 | ₹630.55 | ₹752.25 | 12,23,837 | 5,99,505 |
| 7 Jul 2023 | ₹640.05 | ₹704 | ₹472.1 | ₹488.15 | 22,60,788 | 6,35,895 |
| 10 Jul 2023 | ₹498.05 | ₹614.25 | ₹383.3 | ₹436 | 20,91,362 | 7,80,675 |
| 11 Jul 2023 | ₹460 | ₹529.75 | ₹342.8 | ₹388.6 | 20,25,557 | 9,05,970 |
| 12 Jul 2023 | ₹415 | ₹441.6 | ₹309.1 | ₹330.05 | 26,17,321 | 9,06,420 |
| 13 Jul 2023 | ₹370 | ₹481.9 | ₹274.8 | ₹293.15 | 34,63,516 | 9,67,635 |
| 14 Jul 2023 | ₹320 | ₹354.7 | ₹239 | ₹334.95 | 33,25,846 | 10,19,715 |
| 17 Jul 2023 | ₹342 | ₹760 | ₹269.15 | ₹728.6 | 54,16,818 | 8,77,365 |
| 18 Jul 2023 | ₹750 | ₹1,064.95 | ₹607 | ₹677.25 | 22,10,388 | 8,17,395 |
| 19 Jul 2023 | ₹748.9 | ₹853.75 | ₹676.95 | ₹847 | 10,06,037 | 5,96,265 |
| 20 Jul 2023 | ₹850 | ₹1,255.45 | ₹794 | ₹1,200.55 | 10,01,657 | 4,83,180 |
| 21 Jul 2023 | ₹1,201.9 | ₹1,405.05 | ₹1,038.85 | ₹1,205.3 | 6,97,666 | 3,64,155 |
| 24 Jul 2023 | ₹1,175.15 | ₹1,242 | ₹911.1 | ₹1,000 | 5,71,666 | 3,13,395 |
| 25 Jul 2023 | ₹1,100.15 | ₹1,130.1 | ₹689 | ₹928.5 | 8,47,681 | 2,86,575 |
| 26 Jul 2023 | ₹950.05 | ₹1,088.85 | ₹855.3 | ₹1,051.35 | 4,95,482 | 2,35,065 |
| 27 Jul 2023 | ₹1,147.35 | ₹1,302.8 | ₹546.55 | ₹683.7 | 10,51,217 | 1,69,425 |