NIFTY BANK 45,200 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,220.65 and a low of ₹170.5. Final close ₹479.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹375.85 | ₹375.85 | ₹205.5 | ₹213.7 | 5,101 | 4,290 |
| 28 Jun 2023 | ₹236.85 | ₹324.6 | ₹218.7 | ₹281.6 | 53,177 | 17,415 |
| 30 Jun 2023 | ₹324.1 | ₹428.8 | ₹321.65 | ₹405.85 | 1,53,393 | 35,985 |
| 3 Jul 2023 | ₹443.35 | ₹760.7 | ₹419.55 | ₹620 | 3,94,502 | 71,610 |
| 4 Jul 2023 | ₹693.95 | ₹949.7 | ₹529.7 | ₹680 | 3,64,397 | 58,350 |
| 5 Jul 2023 | ₹680 | ₹748.8 | ₹550 | ₹590 | 5,24,746 | 88,950 |
| 6 Jul 2023 | ₹540.95 | ₹692.1 | ₹524.3 | ₹635 | 4,45,682 | 89,655 |
| 7 Jul 2023 | ₹575 | ₹590 | ₹378.15 | ₹397.9 | 4,79,101 | 98,745 |
| 10 Jul 2023 | ₹405.7 | ₹499 | ₹299.95 | ₹340.95 | 3,21,977 | 1,07,325 |
| 11 Jul 2023 | ₹369.65 | ₹419.25 | ₹262.8 | ₹298 | 3,01,772 | 1,20,675 |
| 12 Jul 2023 | ₹315.95 | ₹354.9 | ₹232.25 | ₹250 | 2,82,767 | 1,23,330 |
| 13 Jul 2023 | ₹293.8 | ₹374.5 | ₹201.25 | ₹217.9 | 4,29,692 | 1,53,675 |
| 14 Jul 2023 | ₹225.35 | ₹261.7 | ₹170.5 | ₹244.7 | 5,92,637 | 1,33,230 |
| 17 Jul 2023 | ₹246.95 | ₹613.9 | ₹193.85 | ₹590 | 13,21,352 | 1,54,035 |
| 18 Jul 2023 | ₹700 | ₹899.05 | ₹485 | ₹539.1 | 6,35,176 | 86,895 |
| 19 Jul 2023 | ₹561.65 | ₹694.35 | ₹540 | ₹690 | 3,44,703 | 72,855 |
| 20 Jul 2023 | ₹690 | ₹1,068.2 | ₹620.8 | ₹1,028.25 | 2,85,796 | 61,995 |
| 21 Jul 2023 | ₹950.4 | ₹1,220.65 | ₹868.5 | ₹1,024.2 | 1,18,006 | 58,110 |
| 24 Jul 2023 | ₹999.95 | ₹1,048 | ₹740 | ₹819 | 1,51,696 | 57,150 |
| 25 Jul 2023 | ₹840 | ₹939.6 | ₹518.75 | ₹739.45 | 5,12,672 | 62,070 |
| 26 Jul 2023 | ₹768.65 | ₹888.7 | ₹662.75 | ₹853.15 | 2,21,253 | 40,065 |
| 27 Jul 2023 | ₹1,004.95 | ₹1,100 | ₹345.75 | ₹479.9 | 16,11,858 | 60,690 |