NIFTY BANK 45,500 CE traded across 22 sessions from 25 Jul 2023 to 24 Aug 2023, with a life-high of ₹1,366.25 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jul 2023 | ₹1,366.25 | ₹1,366.25 | ₹854.5 | ₹961.35 | 511 | 300 |
| 26 Jul 2023 | ₹959 | ₹1,052.95 | ₹882.95 | ₹1,052.95 | 196 | 315 |
| 27 Jul 2023 | ₹1,139.35 | ₹1,157.6 | ₹807.6 | ₹862.95 | 916 | 585 |
| 28 Jul 2023 | ₹862.95 | ₹862.95 | ₹580.05 | ₹661.65 | 5,866 | 2,460 |
| 31 Jul 2023 | ₹633 | ₹739.95 | ₹623.35 | ₹727.2 | 3,451 | 0 |
| 1 Aug 2023 | ₹748 | ₹754.1 | ₹592.35 | ₹651.25 | 4,081 | 3,105 |
| 2 Aug 2023 | ₹537.05 | ₹537.05 | ₹294 | ₹367.55 | 13,561 | 5,265 |
| 3 Aug 2023 | ₹300 | ₹352.45 | ₹172.05 | ₹201.05 | 11,656 | 8,055 |
| 4 Aug 2023 | ₹208 | ₹345 | ₹167.25 | ₹248.5 | 18,032 | 6,030 |
| 7 Aug 2023 | ₹241.35 | ₹308.2 | ₹212.95 | ₹215.8 | 16,712 | 11,340 |
| 8 Aug 2023 | ₹240.45 | ₹305.4 | ₹216.75 | ₹229 | 30,827 | 14,670 |
| 9 Aug 2023 | ₹222.25 | ₹225 | ₹135.15 | ₹194.15 | 65,477 | 33,825 |
| 10 Aug 2023 | ₹176 | ₹226 | ₹103.9 | ₹112.5 | 1,76,266 | 65,070 |
| 11 Aug 2023 | ₹103.9 | ₹103.9 | ₹55.7 | ₹61 | 7,15,156 | 1,22,220 |
| 14 Aug 2023 | ₹63.4 | ₹63.4 | ₹23.9 | ₹24.75 | 8,71,051 | 2,49,630 |
| 16 Aug 2023 | ₹16.35 | ₹24.7 | ₹14.2 | ₹15.8 | 10,28,702 | 3,28,320 |
| 17 Aug 2023 | ₹15.95 | ₹21.1 | ₹9 | ₹9 | 36,94,037 | 11,76,060 |
| 18 Aug 2023 | ₹6.05 | ₹9.7 | ₹5.8 | ₹6 | 1,15,98,348 | 13,12,050 |
| 21 Aug 2023 | ₹6 | ₹6.85 | ₹4.15 | ₹4.4 | 1,35,15,961 | 15,60,675 |
| 22 Aug 2023 | ₹4.35 | ₹4.85 | ₹3.2 | ₹3.4 | 1,21,58,133 | 21,26,190 |
| 23 Aug 2023 | ₹3.05 | ₹4.35 | ₹2.4 | ₹2.6 | 3,93,80,552 | 28,42,500 |
| 24 Aug 2023 | ₹2.6 | ₹11.25 | ₹0.05 | ₹0.1 | 10,19,24,957 | 35,49,180 |