NIFTY BANK 43,900 CE traded across 22 sessions from 14 Aug 2023 to 13 Sept 2023, with a life-high of ₹2,077.65 and a low of ₹409.05. Final close ₹2,004.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Aug 2023 | ₹846 | ₹846 | ₹758.55 | ₹758.55 | 31 | 15 |
| 16 Aug 2023 | ₹668.8 | ₹742.7 | ₹587.85 | ₹689 | 121 | 45 |
| 17 Aug 2023 | ₹750.4 | ₹761.3 | ₹682.35 | ₹697.7 | 241 | 135 |
| 18 Aug 2023 | ₹626.05 | ₹718.85 | ₹625 | ₹625 | 901 | 405 |
| 21 Aug 2023 | ₹647.9 | ₹755.65 | ₹622.15 | ₹712 | 1,831 | 750 |
| 22 Aug 2023 | ₹714.05 | ₹724.95 | ₹685.25 | ₹694.75 | 601 | 1,365 |
| 23 Aug 2023 | ₹739.85 | ₹987.3 | ₹739.85 | ₹980 | 1,051 | 1,305 |
| 24 Aug 2023 | ₹1,083.8 | ₹1,083.8 | ₹992.1 | ₹992.1 | 166 | 465 |
| 25 Aug 2023 | ₹867.3 | ₹867.3 | ₹632.15 | ₹710 | 1,126 | 750 |
| 28 Aug 2023 | ₹742.95 | ₹901.25 | ₹742.95 | ₹880 | 766 | 705 |
| 29 Aug 2023 | ₹919.1 | ₹919.1 | ₹865.85 | ₹865.85 | 106 | 690 |
| 30 Aug 2023 | ₹1,038.9 | ₹1,038.9 | ₹665 | ₹719.35 | 586 | 810 |
| 31 Aug 2023 | ₹760.65 | ₹773.05 | ₹537.9 | ₹627.7 | 29,326 | 6,420 |
| 1 Sept 2023 | ₹507.4 | ₹858.65 | ₹409.05 | ₹755.8 | 2,53,223 | 11,370 |
| 4 Sept 2023 | ₹821.65 | ₹879.6 | ₹668.3 | ₹855.4 | 47,670 | 6,720 |
| 5 Sept 2023 | ₹846.4 | ₹910.3 | ₹700 | ₹808.1 | 22,605 | 6,795 |
| 6 Sept 2023 | ₹745.45 | ₹786 | ₹562.75 | ₹703 | 1,26,960 | 17,460 |
| 7 Sept 2023 | ₹680.45 | ₹1,080.8 | ₹575 | ₹1,015.9 | 4,15,155 | 40,455 |
| 8 Sept 2023 | ₹1,056 | ₹1,499.95 | ₹955.95 | ₹1,302.7 | 34,860 | 30,345 |
| 11 Sept 2023 | ₹1,398.15 | ₹1,727.15 | ₹1,362.8 | ₹1,727.15 | 7,380 | 26,985 |
| 12 Sept 2023 | ₹1,841.25 | ₹1,841.9 | ₹1,421.9 | ₹1,626.55 | 3,330 | 25,425 |
| 13 Sept 2023 | ₹1,535.65 | ₹2,077.65 | ₹1,455.05 | ₹2,004.35 | 11,070 | 21,930 |