NIFTY BANK 39,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹7,753.9 and a low of ₹5,168.6. Final close ₹5,324.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹5,760 | ₹5,760 | ₹5,670 | ₹5,670 | 1,411 | 8,250 |
| 30 Aug 2023 | ₹5,880 | ₹5,890 | ₹5,400.1 | ₹5,434.75 | 1,052 | 8,850 |
| 31 Aug 2023 | ₹5,350 | ₹5,550 | ₹5,168.6 | ₹5,363.25 | 7,667 | 15,990 |
| 1 Sept 2023 | ₹5,250 | ₹5,740.45 | ₹5,250 | ₹5,499 | 813 | 15,915 |
| 4 Sept 2023 | ₹5,493.35 | ₹5,760 | ₹5,493.35 | ₹5,759.9 | 450 | 16,215 |
| 5 Sept 2023 | ₹5,873.35 | ₹5,882.25 | ₹5,601 | ₹5,601 | 90 | 16,095 |
| 6 Sept 2023 | ₹5,501 | ₹5,593.55 | ₹5,469 | ₹5,593.55 | 690 | 15,450 |
| 7 Sept 2023 | ₹5,620.3 | ₹6,067.75 | ₹5,620.3 | ₹5,990.6 | 2,325 | 13,785 |
| 8 Sept 2023 | ₹6,020 | ₹6,501.05 | ₹5,993.35 | ₹6,290.45 | 1,605 | 13,500 |
| 11 Sept 2023 | ₹6,481 | ₹6,650 | ₹6,458.65 | ₹6,650 | 1,125 | 12,630 |
| 12 Sept 2023 | ₹6,900 | ₹6,900 | ₹6,453.6 | ₹6,590 | 225 | 12,435 |
| 13 Sept 2023 | ₹6,500 | ₹6,994.45 | ₹6,500 | ₹6,971.1 | 435 | 12,300 |
| 14 Sept 2023 | ₹7,753.9 | ₹7,753.9 | ₹6,970 | ₹7,042.7 | 480 | 11,910 |
| 15 Sept 2023 | ₹7,298.5 | ₹7,298.5 | ₹7,208.1 | ₹7,220 | 105 | 11,850 |
| 18 Sept 2023 | ₹7,200 | ₹7,200 | ₹6,993.35 | ₹6,993.35 | 45 | 11,820 |
| 20 Sept 2023 | ₹6,662 | ₹6,662 | ₹6,493.35 | ₹6,493.35 | 495 | 11,460 |
| 21 Sept 2023 | ₹6,300 | ₹6,300 | ₹5,700 | ₹5,700 | 615 | 11,025 |
| 22 Sept 2023 | ₹5,675 | ₹6,025 | ₹5,640 | ₹5,678.85 | 2,370 | 9,645 |
| 25 Sept 2023 | ₹5,600 | ₹5,880.5 | ₹5,488 | ₹5,828 | 1,815 | 8,730 |
| 26 Sept 2023 | ₹5,724 | ₹5,724 | ₹5,611.55 | ₹5,635 | 1,275 | 7,545 |
| 27 Sept 2023 | ₹5,500.05 | ₹5,670 | ₹5,202 | ₹5,611.3 | 2,445 | 6,240 |
| 28 Sept 2023 | ₹5,649.1 | ₹5,716.35 | ₹5,315 | ₹5,324 | 5,310 | 5,855 |