NIFTY BANK 45,000 CE traded across 23 sessions from 4 Jul 2023 to 3 Aug 2023, with a life-high of ₹1,473 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jul 2023 | ₹862.95 | ₹939.2 | ₹862.95 | ₹939.2 | 242 | 225 |
| 5 Jul 2023 | ₹849.4 | ₹849.4 | ₹782 | ₹823.05 | 316 | 465 |
| 6 Jul 2023 | ₹763.5 | ₹935.25 | ₹763.5 | ₹878.1 | 4,111 | 2,385 |
| 7 Jul 2023 | ₹816.5 | ₹816.5 | ₹591.2 | ₹610.15 | 10,426 | 4,875 |
| 10 Jul 2023 | ₹588.15 | ₹724.15 | ₹498.9 | ₹571.3 | 18,241 | 8,595 |
| 11 Jul 2023 | ₹586.6 | ₹647.95 | ₹452.85 | ₹504.95 | 14,056 | 10,125 |
| 12 Jul 2023 | ₹519.7 | ₹549.4 | ₹422.45 | ₹446.7 | 35,866 | 11,925 |
| 13 Jul 2023 | ₹510.3 | ₹600 | ₹390 | ₹409.95 | 56,387 | 19,035 |
| 14 Jul 2023 | ₹429.95 | ₹474.1 | ₹351.35 | ₹452.6 | 89,597 | 21,075 |
| 17 Jul 2023 | ₹457.95 | ₹865.4 | ₹390 | ₹836.7 | 1,44,617 | 25,665 |
| 18 Jul 2023 | ₹885.8 | ₹1,151.05 | ₹744.35 | ₹800 | 89,461 | 22,860 |
| 19 Jul 2023 | ₹858.15 | ₹962.35 | ₹808.25 | ₹956.4 | 53,326 | 21,435 |
| 20 Jul 2023 | ₹926.05 | ₹1,330 | ₹921.45 | ₹1,279.95 | 66,106 | 21,330 |
| 21 Jul 2023 | ₹1,196.65 | ₹1,473 | ₹1,165 | ₹1,300.4 | 28,051 | 22,335 |
| 24 Jul 2023 | ₹1,289.95 | ₹1,322.4 | ₹1,059 | ₹1,109.65 | 49,217 | 30,540 |
| 25 Jul 2023 | ₹1,200 | ₹1,210 | ₹869 | ₹1,050 | 74,431 | 38,475 |
| 26 Jul 2023 | ₹1,052.45 | ₹1,186 | ₹994.25 | ₹1,158.75 | 76,261 | 52,920 |
| 27 Jul 2023 | ₹1,250 | ₹1,376.25 | ₹842.5 | ₹970 | 2,99,506 | 1,34,655 |
| 28 Jul 2023 | ₹880 | ₹980 | ₹497.7 | ₹610.05 | 56,40,633 | 2,79,090 |
| 31 Jul 2023 | ₹670.05 | ₹757.8 | ₹546.25 | ₹727.5 | 39,22,697 | 2,19,690 |
| 1 Aug 2023 | ₹770 | ₹805 | ₹529.95 | ₹638 | 24,66,151 | 2,03,625 |
| 2 Aug 2023 | ₹480 | ₹496.55 | ₹72.3 | ₹150 | 15,09,72,543 | 37,79,160 |
| 3 Aug 2023 | ₹105 | ₹165.8 | ₹0.05 | ₹0.05 | 29,98,19,763 | 29,24,265 |