NIFTY BANK 44,200 CE traded across 21 sessions from 14 Aug 2023 to 13 Sept 2023, with a life-high of ₹1,811.6 and a low of ₹258.85. Final close ₹1,708.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Aug 2023 | ₹874.4 | ₹874.4 | ₹614.6 | ₹701 | 361 | 225 |
| 17 Aug 2023 | ₹650 | ₹650 | ₹540 | ₹542.2 | 556 | 435 |
| 18 Aug 2023 | ₹528.3 | ₹528.3 | ₹455.5 | ₹481 | 301 | 450 |
| 21 Aug 2023 | ₹481 | ₹567.65 | ₹481 | ₹547.2 | 796 | 510 |
| 22 Aug 2023 | ₹615.25 | ₹615.25 | ₹510.3 | ₹530.2 | 121 | 555 |
| 23 Aug 2023 | ₹489.1 | ₹765.45 | ₹479.4 | ₹746.85 | 3,136 | 480 |
| 24 Aug 2023 | ₹811.5 | ₹1,036.65 | ₹811.5 | ₹811.5 | 466 | 375 |
| 25 Aug 2023 | ₹596.05 | ₹661 | ₹456.85 | ₹530 | 12,977 | 2,460 |
| 28 Aug 2023 | ₹599 | ₹756.4 | ₹547.8 | ₹681 | 14,371 | 2,625 |
| 29 Aug 2023 | ₹706.85 | ₹739.1 | ₹648 | ₹671.45 | 11,326 | 3,375 |
| 30 Aug 2023 | ₹750 | ₹839.85 | ₹472 | ₹491.05 | 17,822 | 7,080 |
| 31 Aug 2023 | ₹500.05 | ₹594.8 | ₹367.8 | ₹435 | 2,26,427 | 55,695 |
| 1 Sept 2023 | ₹347.2 | ₹632.55 | ₹258.85 | ₹534.7 | 13,28,094 | 37,140 |
| 4 Sept 2023 | ₹537.1 | ₹635 | ₹458.85 | ₹624.5 | 3,20,505 | 27,705 |
| 5 Sept 2023 | ₹609.9 | ₹665.15 | ₹480 | ₹552.1 | 3,23,100 | 42,465 |
| 6 Sept 2023 | ₹500.05 | ₹546.35 | ₹357 | ₹460 | 31,45,935 | 2,05,530 |
| 7 Sept 2023 | ₹448.8 | ₹809.65 | ₹354 | ₹745 | 1,15,65,390 | 2,06,910 |
| 8 Sept 2023 | ₹785.15 | ₹1,227.15 | ₹679.4 | ₹1,008.7 | 4,75,050 | 1,47,420 |
| 11 Sept 2023 | ₹1,030 | ₹1,444.2 | ₹1,030 | ₹1,443 | 71,985 | 1,26,555 |
| 12 Sept 2023 | ₹1,540 | ₹1,575.2 | ₹1,107 | ₹1,334.95 | 43,275 | 1,17,435 |
| 13 Sept 2023 | ₹1,240.5 | ₹1,811.6 | ₹1,141.1 | ₹1,708.35 | 91,380 | 87,450 |