NIFTY BANK 45,300 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,128.65 and a low of ₹116.05. Final close ₹378.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹131.65 | ₹192 | ₹116.05 | ₹185.6 | 64,442 | 29,370 |
| 28 Jun 2023 | ₹213 | ₹295.15 | ₹194 | ₹253.3 | 74,372 | 30,075 |
| 30 Jun 2023 | ₹291.05 | ₹385.15 | ₹288.35 | ₹364.25 | 57,872 | 35,790 |
| 3 Jul 2023 | ₹399.6 | ₹705.9 | ₹390.55 | ₹568.85 | 3,63,632 | 78,960 |
| 4 Jul 2023 | ₹588.45 | ₹888.3 | ₹481.4 | ₹615 | 5,15,238 | 68,385 |
| 5 Jul 2023 | ₹615 | ₹690.3 | ₹500 | ₹540 | 5,21,506 | 1,17,210 |
| 6 Jul 2023 | ₹500 | ₹635 | ₹474.6 | ₹575 | 6,29,596 | 93,915 |
| 7 Jul 2023 | ₹575 | ₹575 | ₹337.85 | ₹355.3 | 4,23,138 | 1,08,555 |
| 10 Jul 2023 | ₹365.4 | ₹445 | ₹263.2 | ₹301.7 | 1,74,991 | 1,03,710 |
| 11 Jul 2023 | ₹330 | ₹368.9 | ₹226.3 | ₹259.15 | 1,69,786 | 1,09,110 |
| 12 Jul 2023 | ₹269.7 | ₹329.35 | ₹199.2 | ₹217.1 | 4,30,531 | 1,11,390 |
| 13 Jul 2023 | ₹230.1 | ₹326.2 | ₹169.65 | ₹184 | 2,66,281 | 1,35,465 |
| 14 Jul 2023 | ₹209.95 | ₹221.6 | ₹143.3 | ₹204.5 | 5,20,637 | 1,54,965 |
| 17 Jul 2023 | ₹207.75 | ₹546.9 | ₹162 | ₹514.4 | 11,69,312 | 1,75,440 |
| 18 Jul 2023 | ₹510 | ₹821.7 | ₹427.25 | ₹475 | 11,42,358 | 1,48,575 |
| 19 Jul 2023 | ₹526 | ₹622.5 | ₹477.2 | ₹618 | 7,02,302 | 1,04,700 |
| 20 Jul 2023 | ₹582.9 | ₹980 | ₹558.85 | ₹950 | 4,77,586 | 79,590 |
| 21 Jul 2023 | ₹938.6 | ₹1,128.65 | ₹782.75 | ₹928.35 | 1,88,101 | 65,925 |
| 24 Jul 2023 | ₹905.7 | ₹961.6 | ₹658 | ₹726.1 | 3,29,806 | 64,980 |
| 25 Jul 2023 | ₹796.05 | ₹847.8 | ₹440.9 | ₹649.15 | 15,12,213 | 1,17,390 |
| 26 Jul 2023 | ₹667.25 | ₹793.55 | ₹574.25 | ₹760 | 9,15,781 | 58,815 |
| 27 Jul 2023 | ₹858.9 | ₹1,001.05 | ₹246.3 | ₹378 | 43,09,066 | 87,210 |