NIFTY BANK 44,000 CE traded across 22 sessions from 14 Aug 2023 to 13 Sept 2023, with a life-high of ₹2,012.8 and a low of ₹354. Final close ₹1,912.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Aug 2023 | ₹856.2 | ₹856.2 | ₹789.55 | ₹789.55 | 166 | 150 |
| 16 Aug 2023 | ₹578.4 | ₹698.3 | ₹578.4 | ₹633.05 | 286 | 180 |
| 17 Aug 2023 | ₹650 | ₹745 | ₹614.8 | ₹641.25 | 2,371 | 1,380 |
| 18 Aug 2023 | ₹540.1 | ₹657.9 | ₹540 | ₹565.7 | 8,446 | 2,145 |
| 21 Aug 2023 | ₹615 | ₹699 | ₹570 | ₹631 | 9,391 | 3,735 |
| 22 Aug 2023 | ₹675 | ₹679.95 | ₹607.85 | ₹622.5 | 6,346 | 6,990 |
| 23 Aug 2023 | ₹644.25 | ₹915.5 | ₹587 | ₹887.6 | 10,426 | 4,755 |
| 24 Aug 2023 | ₹929.1 | ₹1,227.95 | ₹899.15 | ₹918.4 | 3,197 | 2,955 |
| 25 Aug 2023 | ₹700.05 | ₹790.15 | ₹565.35 | ₹641.05 | 26,912 | 6,225 |
| 28 Aug 2023 | ₹680 | ₹905.25 | ₹670.35 | ₹828.85 | 22,037 | 6,780 |
| 29 Aug 2023 | ₹880 | ₹900 | ₹780 | ₹811.5 | 9,586 | 7,350 |
| 30 Aug 2023 | ₹863 | ₹1,002.8 | ₹600.75 | ₹614.35 | 50,836 | 17,850 |
| 31 Aug 2023 | ₹620.5 | ₹733.4 | ₹473 | ₹563.3 | 4,58,612 | 1,35,525 |
| 1 Sept 2023 | ₹447.55 | ₹781.2 | ₹354 | ₹679.7 | 15,57,699 | 1,69,065 |
| 4 Sept 2023 | ₹740 | ₹791 | ₹590 | ₹770 | 4,68,345 | 1,52,280 |
| 5 Sept 2023 | ₹743.7 | ₹830 | ₹621.2 | ₹724.7 | 4,25,235 | 1,77,915 |
| 6 Sept 2023 | ₹655.1 | ₹701.65 | ₹486.6 | ₹619.9 | 15,66,765 | 3,24,060 |
| 7 Sept 2023 | ₹619.9 | ₹989.95 | ₹496.3 | ₹907.05 | 52,48,935 | 3,03,570 |
| 8 Sept 2023 | ₹969.05 | ₹1,426.4 | ₹854.35 | ₹1,199.5 | 8,22,750 | 1,65,120 |
| 11 Sept 2023 | ₹1,264.95 | ₹1,642.45 | ₹1,249 | ₹1,633.65 | 2,03,415 | 1,52,430 |
| 12 Sept 2023 | ₹1,766.1 | ₹1,779.9 | ₹1,305 | ₹1,530 | 1,28,745 | 1,33,950 |
| 13 Sept 2023 | ₹1,451.05 | ₹2,012.8 | ₹1,343.3 | ₹1,912.9 | 1,63,785 | 93,225 |