NIFTY BANK 44,000 CE traded across 22 sessions from 21 Aug 2023 to 20 Sept 2023, with a life-high of ₹2,333.25 and a low of ₹480.45. Final close ₹1,381.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Aug 2023 | ₹774 | ₹792.3 | ₹713.5 | ₹725.9 | 1,876 | 855 |
| 22 Aug 2023 | ₹772 | ₹772 | ₹708.3 | ₹734 | 2,101 | 1,395 |
| 23 Aug 2023 | ₹701.6 | ₹1,024.2 | ₹680.5 | ₹997.35 | 7,081 | 3,285 |
| 24 Aug 2023 | ₹1,175 | ₹1,316.55 | ₹1,007.35 | ₹1,007.35 | 1,921 | 3,210 |
| 25 Aug 2023 | ₹788.3 | ₹884.75 | ₹683.9 | ₹746.45 | 3,946 | 2,385 |
| 28 Aug 2023 | ₹811.9 | ₹1,002.2 | ₹791.2 | ₹917.55 | 2,656 | 1,905 |
| 29 Aug 2023 | ₹989.8 | ₹1,005.1 | ₹905 | ₹905 | 256 | 2,040 |
| 30 Aug 2023 | ₹1,047.85 | ₹1,088.6 | ₹702.5 | ₹756 | 2,491 | 1,620 |
| 31 Aug 2023 | ₹806 | ₹862.75 | ₹595 | ₹671.05 | 20,776 | 7,710 |
| 1 Sept 2023 | ₹608.35 | ₹900 | ₹480.45 | ₹800.7 | 39,997 | 6,930 |
| 4 Sept 2023 | ₹852.05 | ₹907.15 | ₹730 | ₹880.05 | 5,010 | 6,285 |
| 5 Sept 2023 | ₹884.4 | ₹964.6 | ₹767.45 | ₹850.25 | 6,195 | 6,060 |
| 6 Sept 2023 | ₹821.05 | ₹836.5 | ₹644.9 | ₹769.9 | 23,520 | 10,440 |
| 7 Sept 2023 | ₹689.2 | ₹1,101.55 | ₹654.85 | ₹1,040.55 | 1,19,565 | 12,000 |
| 8 Sept 2023 | ₹1,084.05 | ₹1,511 | ₹1,000 | ₹1,306.35 | 41,790 | 13,305 |
| 11 Sept 2023 | ₹1,381.85 | ₹1,721.1 | ₹1,370.95 | ₹1,721.1 | 13,785 | 13,305 |
| 12 Sept 2023 | ₹1,829.05 | ₹1,829.05 | ₹1,413.3 | ₹1,613 | 14,280 | 20,235 |
| 13 Sept 2023 | ₹1,518 | ₹1,985.6 | ₹1,426 | ₹1,929 | 36,465 | 27,510 |
| 14 Sept 2023 | ₹2,079.95 | ₹2,150 | ₹1,880 | ₹2,065.45 | 15,105 | 27,675 |
| 15 Sept 2023 | ₹2,100 | ₹2,333.25 | ₹2,068.75 | ₹2,218.2 | 7,620 | 27,180 |
| 18 Sept 2023 | ₹2,206.1 | ₹2,242.05 | ₹1,948.1 | ₹1,986.45 | 8,670 | 23,970 |
| 20 Sept 2023 | ₹1,680.05 | ₹1,700 | ₹1,293.4 | ₹1,381.15 | 3,13,650 | 10,095 |