NIFTY BANK 40,000 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹5,820 and a low of ₹3,831.1. Final close ₹3,998.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹5,820 | ₹5,820 | ₹5,642.7 | ₹5,703.75 | 1,561 | 42,825 |
| 2 Aug 2023 | ₹5,462.4 | ₹5,462.4 | ₹4,863.25 | ₹5,078.65 | 4,321 | 42,975 |
| 3 Aug 2023 | ₹4,960 | ₹5,125 | ₹4,488.35 | ₹4,678.5 | 4,801 | 42,540 |
| 4 Aug 2023 | ₹4,803.05 | ₹5,160 | ₹4,603.8 | ₹4,954.75 | 2,297 | 42,135 |
| 7 Aug 2023 | ₹4,970 | ₹5,072.3 | ₹4,910 | ₹4,931 | 1,126 | 42,870 |
| 8 Aug 2023 | ₹4,919.95 | ₹5,174 | ₹4,919.95 | ₹5,021.25 | 451 | 42,960 |
| 9 Aug 2023 | ₹4,911 | ₹5,008.4 | ₹4,685 | ₹4,973.45 | 1,411 | 43,290 |
| 10 Aug 2023 | ₹4,910.05 | ₹5,116.6 | ₹4,600 | ₹4,751.8 | 4,442 | 43,185 |
| 11 Aug 2023 | ₹4,550 | ₹4,700 | ₹4,414.8 | ₹4,456.2 | 5,011 | 42,465 |
| 14 Aug 2023 | ₹4,100 | ₹4,310 | ₹4,009.75 | ₹4,202.3 | 3,511 | 42,900 |
| 16 Aug 2023 | ₹3,831.1 | ₹4,105.6 | ₹3,831.1 | ₹4,016.2 | 2,101 | 42,420 |
| 17 Aug 2023 | ₹4,119.8 | ₹4,198.8 | ₹3,955 | ₹4,038 | 2,326 | 40,980 |
| 18 Aug 2023 | ₹3,918 | ₹4,032.3 | ₹3,904.6 | ₹3,925.05 | 1,891 | 40,560 |
| 21 Aug 2023 | ₹4,050 | ₹4,157.45 | ₹3,978.6 | ₹4,110 | 766 | 39,930 |
| 22 Aug 2023 | ₹4,150 | ₹4,155 | ₹4,131 | ₹4,131 | 271 | 39,720 |
| 23 Aug 2023 | ₹4,035 | ₹4,550 | ₹4,031.3 | ₹4,520 | 2,791 | 37,500 |
| 24 Aug 2023 | ₹4,750 | ₹4,974 | ₹4,520 | ₹4,520 | 3,301 | 36,000 |
| 25 Aug 2023 | ₹4,250 | ₹4,331.45 | ₹4,000 | ₹4,168.65 | 9,211 | 30,945 |
| 28 Aug 2023 | ₹4,233.5 | ₹4,603.15 | ₹4,233.5 | ₹4,506.05 | 2,536 | 30,045 |
| 29 Aug 2023 | ₹4,595 | ₹4,630 | ₹4,455 | ₹4,491.2 | 4,741 | 28,875 |
| 30 Aug 2023 | ₹4,700 | ₹4,769.7 | ₹4,146 | ₹4,192 | 8,716 | 25,665 |
| 31 Aug 2023 | ₹4,240.65 | ₹4,350 | ₹3,889.85 | ₹3,998.1 | 16,786 | 22,860 |