NIFTY BANK 46,000 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹582.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹549 | ₹582.5 | ₹441.25 | ₹483.7 | 7,08,392 | 6,74,310 |
| 2 Aug 2023 | ₹408 | ₹410 | ₹216.85 | ₹257.45 | 17,60,087 | 6,75,720 |
| 3 Aug 2023 | ₹249.95 | ₹276.65 | ₹132.25 | ₹141.95 | 16,94,672 | 5,78,370 |
| 4 Aug 2023 | ₹160.55 | ₹251 | ₹122.85 | ₹186.55 | 16,58,926 | 6,54,585 |
| 7 Aug 2023 | ₹189.85 | ₹213.2 | ₹160.15 | ₹166 | 7,10,507 | 6,66,660 |
| 8 Aug 2023 | ₹170.1 | ₹230.1 | ₹158.1 | ₹174.5 | 4,64,011 | 6,48,660 |
| 9 Aug 2023 | ₹150.55 | ₹167.9 | ₹110.2 | ₹151.9 | 10,07,372 | 6,31,005 |
| 10 Aug 2023 | ₹140.05 | ₹177.05 | ₹85.55 | ₹93.3 | 12,17,747 | 6,51,195 |
| 11 Aug 2023 | ₹93.35 | ₹93.35 | ₹57.4 | ₹59.55 | 11,90,852 | 6,16,290 |
| 14 Aug 2023 | ₹49.95 | ₹50 | ₹32.35 | ₹32.75 | 9,65,762 | 6,23,700 |
| 16 Aug 2023 | ₹31 | ₹31 | ₹21.05 | ₹26.2 | 7,73,058 | 5,83,320 |
| 17 Aug 2023 | ₹26.85 | ₹34.45 | ₹20.15 | ₹20.15 | 7,72,503 | 6,05,580 |
| 18 Aug 2023 | ₹20.5 | ₹21.8 | ₹15.7 | ₹16.8 | 8,18,822 | 7,16,505 |
| 21 Aug 2023 | ₹16.15 | ₹18.2 | ₹12 | ₹12.3 | 8,00,551 | 6,74,490 |
| 22 Aug 2023 | ₹14 | ₹14 | ₹8.7 | ₹8.7 | 9,11,656 | 8,03,760 |
| 23 Aug 2023 | ₹8.35 | ₹17 | ₹7.8 | ₹16 | 20,24,026 | 11,05,650 |
| 24 Aug 2023 | ₹21 | ₹37.8 | ₹9.5 | ₹9.5 | 70,24,217 | 18,48,225 |
| 25 Aug 2023 | ₹8.8 | ₹9.8 | ₹6.05 | ₹7.25 | 1,92,89,823 | 27,84,360 |
| 28 Aug 2023 | ₹7.2 | ₹7.45 | ₹4.6 | ₹4.65 | 1,18,44,602 | 32,37,495 |
| 29 Aug 2023 | ₹4.75 | ₹5.6 | ₹3.5 | ₹3.75 | 1,34,03,328 | 36,37,155 |
| 30 Aug 2023 | ₹3.65 | ₹4.45 | ₹2.6 | ₹4.45 | 3,10,56,647 | 50,97,840 |
| 31 Aug 2023 | ₹2.85 | ₹4.35 | ₹0.05 | ₹0.05 | 5,48,64,033 | 38,25,330 |