NIFTY BANK 44,500 CE traded across 21 sessions from 14 Aug 2023 to 13 Sept 2023, with a life-high of ₹1,514.65 and a low of ₹153.7. Final close ₹1,412.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Aug 2023 | ₹1,176.25 | ₹1,176.25 | ₹1,176.25 | ₹1,176.25 | 16 | 0 |
| 17 Aug 2023 | ₹501.6 | ₹501.6 | ₹365.35 | ₹365.35 | 61 | 45 |
| 18 Aug 2023 | ₹385.75 | ₹385.75 | ₹322.65 | ₹340 | 451 | 270 |
| 21 Aug 2023 | ₹350 | ₹421.3 | ₹325.7 | ₹381 | 2,641 | 945 |
| 22 Aug 2023 | ₹395 | ₹395 | ₹363 | ₹363 | 826 | 1,545 |
| 23 Aug 2023 | ₹347 | ₹578 | ₹335 | ₹566.5 | 16,801 | 5,340 |
| 24 Aug 2023 | ₹644.25 | ₹850 | ₹560 | ₹560 | 10,607 | 6,240 |
| 25 Aug 2023 | ₹574.8 | ₹574.8 | ₹318.15 | ₹370 | 50,941 | 11,805 |
| 28 Aug 2023 | ₹442.75 | ₹558.95 | ₹391.15 | ₹492.1 | 93,257 | 28,230 |
| 29 Aug 2023 | ₹518.7 | ₹554.15 | ₹456.9 | ₹480.6 | 97,112 | 42,495 |
| 30 Aug 2023 | ₹560.35 | ₹620 | ₹322.1 | ₹332.2 | 2,62,037 | 93,870 |
| 31 Aug 2023 | ₹355 | ₹413.55 | ₹231.75 | ₹286 | 5,07,526 | 1,58,220 |
| 1 Sept 2023 | ₹219.95 | ₹434.15 | ₹153.7 | ₹357.35 | 18,34,148 | 1,76,625 |
| 4 Sept 2023 | ₹356.8 | ₹430 | ₹294 | ₹405.7 | 30,17,145 | 3,20,265 |
| 5 Sept 2023 | ₹402.55 | ₹453.55 | ₹298.1 | ₹352.35 | 56,86,935 | 8,17,365 |
| 6 Sept 2023 | ₹330.05 | ₹343.9 | ₹198.55 | ₹268.3 | 1,64,91,675 | 19,91,280 |
| 7 Sept 2023 | ₹268.3 | ₹558.5 | ₹188.55 | ₹489.25 | 10,47,44,610 | 13,92,405 |
| 8 Sept 2023 | ₹525 | ₹946.35 | ₹435.5 | ₹728.7 | 1,01,57,385 | 8,13,435 |
| 11 Sept 2023 | ₹890 | ₹1,146.45 | ₹766.55 | ₹1,145 | 10,65,945 | 5,96,910 |
| 12 Sept 2023 | ₹1,255.05 | ₹1,330.75 | ₹811.8 | ₹1,025 | 4,71,645 | 5,18,160 |
| 13 Sept 2023 | ₹981.05 | ₹1,514.65 | ₹847 | ₹1,412 | 6,09,090 | 2,12,280 |