NIFTY BANK 44,400 CE traded across 22 sessions from 7 Aug 2023 to 6 Sept 2023, with a life-high of ₹1,013.95 and a low of ₹1.15. Final close ₹9.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Aug 2023 | ₹993.8 | ₹1,003.95 | ₹950.35 | ₹950.35 | 227 | 195 |
| 8 Aug 2023 | ₹1,002.1 | ₹1,013.95 | ₹999.95 | ₹1,013.95 | 107 | 315 |
| 9 Aug 2023 | ₹796.1 | ₹821 | ₹796.1 | ₹808.85 | 91 | 375 |
| 10 Aug 2023 | ₹808.85 | ₹856 | ₹756.75 | ₹791.3 | 181 | 450 |
| 11 Aug 2023 | ₹699.95 | ₹718.2 | ₹565.3 | ₹617.3 | 1,487 | 495 |
| 14 Aug 2023 | ₹452.95 | ₹493.25 | ₹381.95 | ₹448.2 | 1,143 | 390 |
| 16 Aug 2023 | ₹301 | ₹391.25 | ₹298 | ₹356.75 | 376 | 465 |
| 17 Aug 2023 | ₹358.6 | ₹421 | ₹310.4 | ₹341.4 | 1,111 | 825 |
| 18 Aug 2023 | ₹282.5 | ₹350.8 | ₹270.65 | ₹275.6 | 2,701 | 2,025 |
| 21 Aug 2023 | ₹299.95 | ₹359.3 | ₹260 | ₹313.9 | 5,371 | 3,045 |
| 22 Aug 2023 | ₹350 | ₹350 | ₹278.55 | ₹282.55 | 7,203 | 4,500 |
| 23 Aug 2023 | ₹272 | ₹520.25 | ₹252.7 | ₹516.45 | 75,542 | 9,360 |
| 24 Aug 2023 | ₹475.1 | ₹800 | ₹475 | ₹501.5 | 65,732 | 10,920 |
| 25 Aug 2023 | ₹515 | ₹515 | ₹239.15 | ₹297.65 | 14,28,047 | 93,480 |
| 28 Aug 2023 | ₹330 | ₹484.85 | ₹300.45 | ₹411.4 | 20,20,038 | 1,12,170 |
| 29 Aug 2023 | ₹445.8 | ₹485 | ₹368.05 | ₹390 | 7,73,686 | 1,03,125 |
| 30 Aug 2023 | ₹420 | ₹547.8 | ₹227.25 | ₹245 | 17,28,977 | 2,85,960 |
| 31 Aug 2023 | ₹262.35 | ₹314.6 | ₹134.65 | ₹180 | 76,16,808 | 8,28,000 |
| 1 Sept 2023 | ₹186 | ₹329 | ₹70 | ₹248.55 | 8,08,74,804 | 11,82,795 |
| 4 Sept 2023 | ₹289.95 | ₹349.5 | ₹164.65 | ₹287.55 | 9,27,81,150 | 11,57,940 |
| 5 Sept 2023 | ₹285.05 | ₹334 | ₹135.1 | ₹204 | 7,65,18,195 | 12,79,605 |
| 6 Sept 2023 | ₹199 | ₹199 | ₹1.15 | ₹9.85 | 82,83,74,745 | 70,34,100 |