NIFTY BANK 46,300 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹443.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹436.65 | ₹443.05 | ₹329.3 | ₹355.65 | 34,231 | 34,440 |
| 2 Aug 2023 | ₹282.35 | ₹282.35 | ₹145.1 | ₹182.4 | 2,06,386 | 39,375 |
| 3 Aug 2023 | ₹196.25 | ₹196.6 | ₹93.3 | ₹100.4 | 2,06,162 | 48,105 |
| 4 Aug 2023 | ₹101.5 | ₹172.75 | ₹82.5 | ₹122.75 | 3,25,187 | 1,15,230 |
| 7 Aug 2023 | ₹127.55 | ₹142 | ₹105.35 | ₹107 | 1,69,592 | 1,19,310 |
| 8 Aug 2023 | ₹107.85 | ₹153.05 | ₹100.15 | ₹112.1 | 1,24,051 | 1,17,060 |
| 9 Aug 2023 | ₹112.45 | ₹112.45 | ₹73.65 | ₹98.9 | 2,34,901 | 1,04,295 |
| 10 Aug 2023 | ₹88.9 | ₹112.8 | ₹52.6 | ₹52.6 | 2,60,011 | 98,970 |
| 11 Aug 2023 | ₹53.6 | ₹58 | ₹39.6 | ₹40.95 | 2,00,836 | 1,11,645 |
| 14 Aug 2023 | ₹33.25 | ₹33.25 | ₹24.3 | ₹24.3 | 1,20,407 | 79,830 |
| 16 Aug 2023 | ₹25.35 | ₹25.35 | ₹16.3 | ₹22.25 | 84,677 | 59,100 |
| 17 Aug 2023 | ₹20.05 | ₹28.3 | ₹16.15 | ₹17.1 | 95,717 | 59,100 |
| 18 Aug 2023 | ₹16.2 | ₹17.2 | ₹13.45 | ₹13.95 | 50,523 | 47,070 |
| 21 Aug 2023 | ₹14.5 | ₹14.5 | ₹9.65 | ₹10.15 | 29,536 | 44,145 |
| 22 Aug 2023 | ₹10.2 | ₹10.85 | ₹6.35 | ₹7.5 | 52,217 | 37,905 |
| 23 Aug 2023 | ₹7.55 | ₹12 | ₹6.85 | ₹11.25 | 1,53,783 | 64,305 |
| 24 Aug 2023 | ₹13.85 | ₹23.4 | ₹6.85 | ₹7.35 | 9,91,727 | 1,79,430 |
| 25 Aug 2023 | ₹6.65 | ₹7.6 | ₹4.7 | ₹5.3 | 31,77,151 | 3,11,520 |
| 28 Aug 2023 | ₹5.25 | ₹5.8 | ₹3.5 | ₹4 | 27,88,307 | 3,04,905 |
| 29 Aug 2023 | ₹4.05 | ₹4.95 | ₹2.65 | ₹3.65 | 28,96,682 | 3,90,795 |
| 30 Aug 2023 | ₹3.25 | ₹4.35 | ₹2.2 | ₹4.3 | 51,19,038 | 3,52,170 |
| 31 Aug 2023 | ₹2.9 | ₹4.2 | ₹0.05 | ₹0.05 | 1,06,32,662 | 6,41,985 |