NIFTY BANK 41,000 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹4,908.1 and a low of ₹2,856.95. Final close ₹2,996.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹4,908.1 | ₹4,908.1 | ₹4,588.4 | ₹4,703.55 | 3,991 | 34,545 |
| 2 Aug 2023 | ₹4,421.75 | ₹4,461.75 | ₹3,895.8 | ₹4,122.85 | 3,721 | 34,035 |
| 3 Aug 2023 | ₹4,060 | ₹4,105.5 | ₹3,495.95 | ₹3,700 | 3,166 | 32,655 |
| 4 Aug 2023 | ₹3,830.5 | ₹4,151 | ₹3,601.6 | ₹3,965 | 2,131 | 31,965 |
| 7 Aug 2023 | ₹4,000 | ₹4,065 | ₹3,900 | ₹3,953 | 481 | 31,830 |
| 8 Aug 2023 | ₹3,969.6 | ₹4,120 | ₹3,969.6 | ₹4,025 | 376 | 31,710 |
| 9 Aug 2023 | ₹3,945 | ₹4,019.2 | ₹3,700 | ₹4,019.2 | 886 | 31,560 |
| 10 Aug 2023 | ₹3,880 | ₹4,048.3 | ₹3,680 | ₹3,730.1 | 2,026 | 31,350 |
| 11 Aug 2023 | ₹3,541.3 | ₹3,615 | ₹3,420 | ₹3,420 | 796 | 31,020 |
| 14 Aug 2023 | ₹3,128.25 | ₹3,300 | ₹2,993.35 | ₹3,230 | 7,171 | 34,365 |
| 16 Aug 2023 | ₹2,856.95 | ₹3,112.6 | ₹2,856.95 | ₹3,057.45 | 3,031 | 34,335 |
| 17 Aug 2023 | ₹3,100 | ₹3,210 | ₹2,985 | ₹3,040 | 2,326 | 33,360 |
| 18 Aug 2023 | ₹2,900 | ₹3,051.55 | ₹2,900 | ₹2,934.25 | 2,371 | 31,935 |
| 21 Aug 2023 | ₹3,050 | ₹3,135.65 | ₹2,950 | ₹3,100 | 526 | 31,770 |
| 22 Aug 2023 | ₹3,150 | ₹3,174.45 | ₹3,082.15 | ₹3,082.25 | 751 | 31,710 |
| 23 Aug 2023 | ₹3,030.7 | ₹3,550 | ₹3,030 | ₹3,485.7 | 2,026 | 31,515 |
| 24 Aug 2023 | ₹3,681.1 | ₹3,948 | ₹3,523.7 | ₹3,523.7 | 1,262 | 31,005 |
| 25 Aug 2023 | ₹3,231.7 | ₹3,365.7 | ₹3,000 | ₹3,180 | 1,906 | 30,510 |
| 28 Aug 2023 | ₹3,326.8 | ₹3,534.95 | ₹3,250 | ₹3,491.5 | 4,246 | 27,510 |
| 29 Aug 2023 | ₹3,609.35 | ₹3,613.6 | ₹3,470 | ₹3,505.65 | 4,577 | 25,095 |
| 30 Aug 2023 | ₹3,685.55 | ₹3,750 | ₹3,150 | ₹3,198.9 | 20,326 | 19,320 |
| 31 Aug 2023 | ₹3,200 | ₹3,346.25 | ₹2,866.9 | ₹2,996.05 | 14,086 | 14,580 |