NIFTY BANK 45,000 CE traded across 19 sessions from 24 Aug 2023 to 20 Sept 2023, with a life-high of ₹1,353.2 and a low of ₹110.7. Final close ₹382.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Aug 2023 | ₹683.75 | ₹683.75 | ₹405.25 | ₹415.35 | 3,826 | 2,475 |
| 25 Aug 2023 | ₹306.7 | ₹324.05 | ₹230 | ₹269 | 6,286 | 2,445 |
| 28 Aug 2023 | ₹300.65 | ₹385 | ₹278 | ₹348.25 | 3,721 | 2,430 |
| 29 Aug 2023 | ₹385 | ₹389.5 | ₹330 | ₹330 | 1,126 | 2,280 |
| 30 Aug 2023 | ₹390.8 | ₹433.15 | ₹233 | ₹240 | 7,756 | 4,995 |
| 31 Aug 2023 | ₹264.9 | ₹302.8 | ₹164.65 | ₹195.25 | 15,421 | 9,195 |
| 1 Sept 2023 | ₹195 | ₹305 | ₹110.7 | ₹250 | 53,647 | 16,350 |
| 4 Sept 2023 | ₹291.15 | ₹300.5 | ₹215.75 | ₹293 | 40,995 | 19,335 |
| 5 Sept 2023 | ₹286.95 | ₹318.9 | ₹220.7 | ₹255.35 | 70,545 | 32,100 |
| 6 Sept 2023 | ₹250 | ₹250 | ₹155 | ₹198.5 | 1,66,350 | 75,630 |
| 7 Sept 2023 | ₹120 | ₹378.7 | ₹120 | ₹330.3 | 14,06,940 | 2,28,600 |
| 8 Sept 2023 | ₹343.05 | ₹662.45 | ₹294.4 | ₹481.15 | 21,36,915 | 2,45,175 |
| 11 Sept 2023 | ₹509.6 | ₹808.75 | ₹509.6 | ₹802.95 | 9,42,720 | 2,27,220 |
| 12 Sept 2023 | ₹871.35 | ₹916.55 | ₹554.95 | ₹698.95 | 7,18,140 | 2,26,185 |
| 13 Sept 2023 | ₹656 | ₹1,036.4 | ₹558 | ₹980 | 9,71,865 | 2,24,970 |
| 14 Sept 2023 | ₹1,038.6 | ₹1,189.3 | ₹903.7 | ₹1,083.9 | 4,93,245 | 1,89,615 |
| 15 Sept 2023 | ₹1,180 | ₹1,353.2 | ₹1,084.45 | ₹1,234.9 | 2,89,935 | 1,68,780 |
| 18 Sept 2023 | ₹1,177.95 | ₹1,253.2 | ₹923.3 | ₹982.15 | 1,80,285 | 1,32,030 |
| 20 Sept 2023 | ₹669.6 | ₹803 | ₹296.05 | ₹382.25 | 1,58,89,980 | 2,99,115 |