NIFTY BANK 45,800 CE traded across 22 sessions from 25 Jul 2023 to 24 Aug 2023, with a life-high of ₹1,194.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jul 2023 | ₹994.75 | ₹994.75 | ₹702.9 | ₹702.9 | 61 | 45 |
| 26 Jul 2023 | ₹800 | ₹800 | ₹800 | ₹800 | 16 | 60 |
| 27 Jul 2023 | ₹1,194.8 | ₹1,194.8 | ₹711.55 | ₹726.75 | 451 | 225 |
| 28 Jul 2023 | ₹500 | ₹528.55 | ₹334.65 | ₹528.55 | 2,401 | 1,725 |
| 31 Jul 2023 | ₹489.3 | ₹565.9 | ₹478.5 | ₹555 | 2,432 | 1,410 |
| 1 Aug 2023 | ₹590.75 | ₹590.75 | ₹450.7 | ₹475 | 871 | 1,605 |
| 2 Aug 2023 | ₹374.25 | ₹374.25 | ₹209.9 | ₹258 | 6,766 | 1,005 |
| 3 Aug 2023 | ₹229.95 | ₹259.3 | ₹125.15 | ₹132 | 4,082 | 2,595 |
| 4 Aug 2023 | ₹141.05 | ₹233.7 | ₹117.8 | ₹174.45 | 2,206 | 2,655 |
| 7 Aug 2023 | ₹174.5 | ₹179.75 | ₹125 | ₹125 | 6,527 | 7,785 |
| 8 Aug 2023 | ₹149 | ₹214.55 | ₹140 | ₹147.5 | 2,551 | 8,745 |
| 9 Aug 2023 | ₹125.45 | ₹128 | ₹85.5 | ₹119.2 | 9,857 | 11,040 |
| 10 Aug 2023 | ₹96.35 | ₹134.65 | ₹61.5 | ₹67.05 | 23,012 | 13,350 |
| 11 Aug 2023 | ₹70.6 | ₹70.6 | ₹35.45 | ₹36.95 | 1,69,546 | 30,645 |
| 14 Aug 2023 | ₹24.25 | ₹24.6 | ₹15.35 | ₹17.65 | 1,78,802 | 34,320 |
| 16 Aug 2023 | ₹17.65 | ₹17.65 | ₹11.5 | ₹12.45 | 1,22,761 | 44,490 |
| 17 Aug 2023 | ₹12.35 | ₹14.8 | ₹6.25 | ₹6.8 | 6,18,496 | 1,48,185 |
| 18 Aug 2023 | ₹13.4 | ₹13.4 | ₹4.75 | ₹5.5 | 35,61,017 | 2,82,690 |
| 21 Aug 2023 | ₹5.3 | ₹5.65 | ₹3.4 | ₹3.65 | 40,00,802 | 4,48,410 |
| 22 Aug 2023 | ₹3.95 | ₹4.1 | ₹2.75 | ₹3.15 | 31,10,401 | 5,34,060 |
| 23 Aug 2023 | ₹2.95 | ₹3.45 | ₹1.85 | ₹2.3 | 71,29,936 | 5,67,915 |
| 24 Aug 2023 | ₹1.65 | ₹5.9 | ₹0.05 | ₹0.05 | 2,83,67,913 | 9,67,395 |