NIFTY BANK 45,300 CE traded across 23 sessions from 4 Jul 2023 to 3 Aug 2023, with a life-high of ₹1,209.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jul 2023 | ₹863.05 | ₹987.3 | ₹726.55 | ₹726.55 | 916 | 375 |
| 5 Jul 2023 | ₹730 | ₹730 | ₹623.95 | ₹664.25 | 241 | 420 |
| 6 Jul 2023 | ₹608.2 | ₹753.15 | ₹608.2 | ₹702.6 | 3,061 | 1,050 |
| 7 Jul 2023 | ₹621.75 | ₹628.75 | ₹458.7 | ₹472.3 | 1,306 | 750 |
| 10 Jul 2023 | ₹458.6 | ₹555 | ₹376.85 | ₹427.6 | 2,237 | 1,065 |
| 11 Jul 2023 | ₹448.6 | ₹478 | ₹359.4 | ₹360.4 | 1,156 | 1,350 |
| 12 Jul 2023 | ₹379.7 | ₹407.75 | ₹290.35 | ₹290.35 | 5,446 | 1,320 |
| 13 Jul 2023 | ₹383.8 | ₹430.95 | ₹267.15 | ₹285.6 | 2,041 | 1,125 |
| 14 Jul 2023 | ₹317.75 | ₹327.2 | ₹243.6 | ₹315 | 5,986 | 2,100 |
| 17 Jul 2023 | ₹294.7 | ₹661.7 | ₹272.55 | ₹640.75 | 64,922 | 11,820 |
| 18 Jul 2023 | ₹713.1 | ₹921.35 | ₹568.4 | ₹614.25 | 55,636 | 9,750 |
| 19 Jul 2023 | ₹690 | ₹750.35 | ₹619.05 | ₹743.05 | 29,416 | 10,620 |
| 20 Jul 2023 | ₹730 | ₹1,085.25 | ₹705.35 | ₹1,049.3 | 65,641 | 7,965 |
| 21 Jul 2023 | ₹1,092.5 | ₹1,209.55 | ₹934.75 | ₹1,044.1 | 10,441 | 7,590 |
| 24 Jul 2023 | ₹949.25 | ₹1,076.95 | ₹827.8 | ₹879.15 | 6,076 | 6,735 |
| 25 Jul 2023 | ₹959.1 | ₹960.85 | ₹647.5 | ₹806.45 | 31,231 | 6,300 |
| 26 Jul 2023 | ₹805 | ₹923.1 | ₹753.8 | ₹905 | 41,191 | 12,735 |
| 27 Jul 2023 | ₹1,020 | ₹1,100 | ₹608.3 | ₹715 | 1,57,906 | 30,120 |
| 28 Jul 2023 | ₹550.05 | ₹700.8 | ₹311 | ₹397 | 2,96,26,578 | 6,52,590 |
| 31 Jul 2023 | ₹414.6 | ₹499.4 | ₹341 | ₹475 | 1,73,88,918 | 4,01,640 |
| 1 Aug 2023 | ₹505.75 | ₹537.95 | ₹298.15 | ₹382 | 1,15,27,293 | 4,27,050 |
| 2 Aug 2023 | ₹210.1 | ₹264.35 | ₹27.7 | ₹48.8 | 12,10,36,893 | 30,26,565 |
| 3 Aug 2023 | ₹34.35 | ₹54.5 | ₹0.05 | ₹0.05 | 12,25,11,243 | 14,64,165 |