NIFTY BANK 45,400 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,043.9 and a low of ₹101.8. Final close ₹279.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹115.85 | ₹168.8 | ₹101.8 | ₹167.45 | 14,433 | 4,545 |
| 28 Jun 2023 | ₹189.45 | ₹261.55 | ₹171.95 | ₹218.4 | 37,502 | 12,780 |
| 30 Jun 2023 | ₹279.65 | ₹348.9 | ₹256.9 | ₹329 | 1,02,768 | 49,185 |
| 3 Jul 2023 | ₹365 | ₹649 | ₹365 | ₹516.8 | 2,01,931 | 71,640 |
| 4 Jul 2023 | ₹534.95 | ₹826.25 | ₹436.6 | ₹557.65 | 4,62,812 | 1,10,055 |
| 5 Jul 2023 | ₹557.65 | ₹635.15 | ₹450 | ₹491.25 | 1,81,546 | 86,235 |
| 6 Jul 2023 | ₹428.95 | ₹578.2 | ₹428.95 | ₹522.8 | 3,27,961 | 72,540 |
| 7 Jul 2023 | ₹544 | ₹544 | ₹298.9 | ₹309.1 | 2,32,021 | 59,340 |
| 10 Jul 2023 | ₹326.05 | ₹397.35 | ₹230.55 | ₹264.15 | 1,69,878 | 64,845 |
| 11 Jul 2023 | ₹280.7 | ₹325 | ₹196.6 | ₹220.6 | 1,60,562 | 70,020 |
| 12 Jul 2023 | ₹240 | ₹287.55 | ₹170.6 | ₹183.2 | 3,20,641 | 70,815 |
| 13 Jul 2023 | ₹229.95 | ₹283.5 | ₹143.55 | ₹154.95 | 2,01,393 | 78,540 |
| 14 Jul 2023 | ₹180.05 | ₹186.1 | ₹120.2 | ₹173.55 | 5,26,562 | 1,32,735 |
| 17 Jul 2023 | ₹185.4 | ₹485.35 | ₹135.75 | ₹461.7 | 10,75,412 | 1,49,880 |
| 18 Jul 2023 | ₹575 | ₹750 | ₹374.8 | ₹419.55 | 17,48,551 | 2,09,925 |
| 19 Jul 2023 | ₹474.95 | ₹552.05 | ₹419.6 | ₹535.3 | 12,10,186 | 1,56,855 |
| 20 Jul 2023 | ₹520 | ₹897.15 | ₹489.05 | ₹855 | 8,99,447 | 79,395 |
| 21 Jul 2023 | ₹803.95 | ₹1,043.9 | ₹703.3 | ₹834.2 | 3,53,356 | 75,555 |
| 24 Jul 2023 | ₹836.8 | ₹878.4 | ₹580 | ₹645 | 7,20,421 | 1,09,380 |
| 25 Jul 2023 | ₹800.15 | ₹800.15 | ₹371.25 | ₹560.75 | 24,34,291 | 1,44,120 |
| 26 Jul 2023 | ₹587.35 | ₹697.5 | ₹487.75 | ₹665.8 | 27,17,252 | 70,155 |
| 27 Jul 2023 | ₹747.7 | ₹906.6 | ₹149.6 | ₹279.5 | 1,35,54,437 | 3,03,525 |