NIFTY BANK 38,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹8,284.8 and a low of ₹6,166.8. Final close ₹6,307.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹6,738.75 | ₹6,750 | ₹6,662 | ₹6,690 | 3,826 | 7,890 |
| 30 Aug 2023 | ₹6,850 | ₹6,920 | ₹6,361.55 | ₹6,361.55 | 9,241 | 16,665 |
| 31 Aug 2023 | ₹6,399 | ₹6,570 | ₹6,166.8 | ₹6,279.05 | 18,181 | 34,035 |
| 1 Sept 2023 | ₹6,200 | ₹6,616.4 | ₹6,200 | ₹6,551.3 | 451 | 33,795 |
| 4 Sept 2023 | ₹6,560 | ₹6,750 | ₹6,560 | ₹6,713.05 | 2,460 | 34,755 |
| 5 Sept 2023 | ₹6,800 | ₹6,800 | ₹6,565.45 | ₹6,659.4 | 2,640 | 35,580 |
| 6 Sept 2023 | ₹6,451 | ₹6,566 | ₹6,451 | ₹6,566 | 150 | 35,595 |
| 7 Sept 2023 | ₹6,600 | ₹6,975.1 | ₹6,600 | ₹6,958.95 | 345 | 35,685 |
| 8 Sept 2023 | ₹7,250 | ₹7,260 | ₹7,250 | ₹7,260 | 30 | 35,700 |
| 11 Sept 2023 | ₹7,376.55 | ₹7,732.9 | ₹7,376.55 | ₹7,700 | 750 | 35,490 |
| 12 Sept 2023 | ₹7,421 | ₹7,595 | ₹7,380.05 | ₹7,582.5 | 555 | 35,010 |
| 13 Sept 2023 | ₹7,725.05 | ₹7,950.05 | ₹7,715.05 | ₹7,900.05 | 2,595 | 32,415 |
| 14 Sept 2023 | ₹8,160 | ₹8,160 | ₹7,940 | ₹8,065 | 195 | 32,370 |
| 15 Sept 2023 | ₹8,282.7 | ₹8,284.8 | ₹8,175 | ₹8,175 | 270 | 32,190 |
| 18 Sept 2023 | ₹8,200 | ₹8,200 | ₹8,160 | ₹8,160 | 240 | 32,370 |
| 20 Sept 2023 | ₹7,829.3 | ₹7,829.3 | ₹7,445 | ₹7,552.6 | 2,130 | 30,795 |
| 21 Sept 2023 | ₹7,250.05 | ₹7,250.05 | ₹6,700 | ₹6,700 | 675 | 30,240 |
| 22 Sept 2023 | ₹6,800 | ₹7,040 | ₹6,680 | ₹6,685 | 1,605 | 28,740 |
| 25 Sept 2023 | ₹6,623.2 | ₹6,919 | ₹6,500 | ₹6,760.2 | 1,575 | 27,315 |
| 26 Sept 2023 | ₹6,760 | ₹6,760 | ₹6,606.75 | ₹6,631.3 | 3,045 | 24,675 |
| 27 Sept 2023 | ₹6,500 | ₹6,670 | ₹6,200 | ₹6,603.2 | 12,645 | 19,500 |
| 28 Sept 2023 | ₹6,651.85 | ₹6,651.85 | ₹6,307 | ₹6,307 | 12,825 | 17,175 |