NIFTY BANK 45,900 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹637.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹259.95 | ₹259.95 | ₹259.95 | ₹259.95 | 16 | 15 |
| 28 Jun 2023 | ₹171.1 | ₹171.1 | ₹84.6 | ₹119.8 | 46,231 | 17,775 |
| 30 Jun 2023 | ₹149 | ₹195.4 | ₹132.6 | ₹181.4 | 76,081 | 27,810 |
| 3 Jul 2023 | ₹226.75 | ₹412.8 | ₹226.75 | ₹310.2 | 88,081 | 30,525 |
| 4 Jul 2023 | ₹322.95 | ₹545.8 | ₹251.75 | ₹342.2 | 87,316 | 31,470 |
| 5 Jul 2023 | ₹342.2 | ₹393.6 | ₹260.15 | ₹291.3 | 62,716 | 33,300 |
| 6 Jul 2023 | ₹258.3 | ₹345.9 | ₹247 | ₹311.35 | 77,521 | 37,035 |
| 7 Jul 2023 | ₹291.55 | ₹291.65 | ₹155.6 | ₹163.65 | 1,67,357 | 39,555 |
| 10 Jul 2023 | ₹150 | ₹205.4 | ₹111.95 | ₹129.75 | 1,48,757 | 48,765 |
| 11 Jul 2023 | ₹141.3 | ₹155.9 | ₹89.75 | ₹102 | 1,57,306 | 50,445 |
| 12 Jul 2023 | ₹106.2 | ₹144.5 | ₹74 | ₹84.4 | 2,81,777 | 50,820 |
| 13 Jul 2023 | ₹95.9 | ₹127.45 | ₹58.35 | ₹63.55 | 3,21,257 | 67,440 |
| 14 Jul 2023 | ₹64.55 | ₹74.25 | ₹48.15 | ₹67.1 | 5,33,222 | 1,05,015 |
| 17 Jul 2023 | ₹75.2 | ₹236.9 | ₹53 | ₹225.85 | 11,59,187 | 1,24,455 |
| 18 Jul 2023 | ₹289 | ₹432.15 | ₹180.05 | ₹196.55 | 14,48,297 | 1,74,570 |
| 19 Jul 2023 | ₹237.45 | ₹269.75 | ₹194.05 | ₹264.95 | 9,32,312 | 1,81,050 |
| 20 Jul 2023 | ₹275 | ₹520 | ₹224.05 | ₹477.7 | 46,89,241 | 2,42,190 |
| 21 Jul 2023 | ₹481.05 | ₹637.95 | ₹355.4 | ₹458.85 | 1,39,46,072 | 3,20,595 |
| 24 Jul 2023 | ₹460.95 | ₹477.3 | ₹261.5 | ₹289.3 | 4,46,51,568 | 9,28,785 |
| 25 Jul 2023 | ₹319 | ₹362.5 | ₹125 | ₹200 | 6,89,04,783 | 22,36,215 |
| 26 Jul 2023 | ₹220 | ₹273.15 | ₹155.4 | ₹245 | 15,30,27,633 | 14,08,620 |
| 27 Jul 2023 | ₹275.5 | ₹419 | ₹0.05 | ₹0.05 | 28,38,71,298 | 30,85,800 |