NIFTY BANK 44,200 CE traded across 20 sessions from 21 Aug 2023 to 20 Sept 2023, with a life-high of ₹2,140.1 and a low of ₹380. Final close ₹1,186.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Aug 2023 | ₹1,130.4 | ₹1,130.4 | ₹1,130.4 | ₹1,130.4 | 31 | 0 |
| 23 Aug 2023 | ₹646.7 | ₹883 | ₹633.95 | ₹846.25 | 2,987 | 1,815 |
| 25 Aug 2023 | ₹701.5 | ₹725.3 | ₹566.2 | ₹640.45 | 931 | 1,470 |
| 28 Aug 2023 | ₹699.5 | ₹818.85 | ₹669.4 | ₹792.25 | 4,112 | 945 |
| 29 Aug 2023 | ₹812.05 | ₹825.15 | ₹787 | ₹787 | 361 | 1,020 |
| 30 Aug 2023 | ₹936.75 | ₹936.75 | ₹600.6 | ₹617 | 1,591 | 885 |
| 31 Aug 2023 | ₹601.2 | ₹720.2 | ₹484.8 | ₹541.65 | 7,832 | 2,820 |
| 1 Sept 2023 | ₹558.6 | ₹755 | ₹380 | ₹683 | 32,512 | 13,275 |
| 4 Sept 2023 | ₹731.25 | ₹772.05 | ₹600 | ₹753 | 3,675 | 14,790 |
| 5 Sept 2023 | ₹757.2 | ₹800.45 | ₹626.4 | ₹713.8 | 4,830 | 14,880 |
| 6 Sept 2023 | ₹654.05 | ₹683.35 | ₹510 | ₹616.5 | 24,585 | 17,715 |
| 7 Sept 2023 | ₹539.55 | ₹931.95 | ₹516.8 | ₹852.95 | 1,01,475 | 17,550 |
| 8 Sept 2023 | ₹872.55 | ₹1,333.4 | ₹832.45 | ₹1,132.2 | 33,315 | 7,995 |
| 11 Sept 2023 | ₹1,239.5 | ₹1,518.55 | ₹1,207.3 | ₹1,518.55 | 4,260 | 7,470 |
| 12 Sept 2023 | ₹1,538.1 | ₹1,622.4 | ₹1,246.75 | ₹1,390.35 | 4,410 | 5,835 |
| 13 Sept 2023 | ₹1,315 | ₹1,781.95 | ₹1,250 | ₹1,734.05 | 2,250 | 6,375 |
| 14 Sept 2023 | ₹1,912.8 | ₹1,960.45 | ₹1,690.3 | ₹1,865.4 | 3,390 | 6,465 |
| 15 Sept 2023 | ₹1,940.15 | ₹2,140.1 | ₹1,905.6 | ₹2,029.05 | 1,875 | 6,600 |
| 18 Sept 2023 | ₹1,999.9 | ₹2,027.15 | ₹1,791.55 | ₹1,792.9 | 3,810 | 5,790 |
| 20 Sept 2023 | ₹1,457.9 | ₹1,475.85 | ₹1,099.3 | ₹1,186.2 | 9,480 | 3,915 |