NIFTY BANK 40,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹6,324.75 and a low of ₹4,089.55. Final close ₹4,300.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹4,800 | ₹4,815.15 | ₹4,685 | ₹4,705 | 4,576 | 26,730 |
| 30 Aug 2023 | ₹4,850 | ₹4,950 | ₹4,400 | ₹4,450 | 6,451 | 32,670 |
| 31 Aug 2023 | ₹4,570 | ₹4,600 | ₹4,210 | ₹4,374.5 | 15,571 | 45,300 |
| 1 Sept 2023 | ₹4,203.4 | ₹4,700 | ₹4,089.55 | ₹4,584.5 | 8,058 | 50,805 |
| 4 Sept 2023 | ₹4,699.95 | ₹4,757 | ₹4,500 | ₹4,750.2 | 2,640 | 51,825 |
| 5 Sept 2023 | ₹4,759.05 | ₹4,820.75 | ₹4,600 | ₹4,721.7 | 2,340 | 52,080 |
| 6 Sept 2023 | ₹4,665.5 | ₹4,709.45 | ₹4,481 | ₹4,652.75 | 5,745 | 52,140 |
| 7 Sept 2023 | ₹4,550 | ₹5,083.6 | ₹4,550 | ₹5,000 | 4,890 | 54,015 |
| 8 Sept 2023 | ₹5,063.05 | ₹5,480 | ₹4,980 | ₹5,332.45 | 6,315 | 50,760 |
| 11 Sept 2023 | ₹5,356.8 | ₹5,730 | ₹5,356.8 | ₹5,730 | 525 | 50,715 |
| 12 Sept 2023 | ₹5,800 | ₹5,800 | ₹5,430 | ₹5,650 | 555 | 50,310 |
| 13 Sept 2023 | ₹5,580 | ₹6,001.25 | ₹5,563 | ₹5,972.75 | 1,245 | 50,295 |
| 14 Sept 2023 | ₹6,209.4 | ₹6,209.4 | ₹5,917.8 | ₹6,098.9 | 3,570 | 47,955 |
| 15 Sept 2023 | ₹6,200 | ₹6,324.75 | ₹6,099.95 | ₹6,250 | 1,425 | 47,460 |
| 18 Sept 2023 | ₹6,200 | ₹6,270 | ₹6,013.7 | ₹6,035 | 2,205 | 45,510 |
| 20 Sept 2023 | ₹5,780 | ₹5,790 | ₹5,445 | ₹5,569.8 | 2,415 | 44,310 |
| 21 Sept 2023 | ₹5,230 | ₹5,312 | ₹4,720 | ₹4,720 | 4,695 | 41,700 |
| 22 Sept 2023 | ₹4,800 | ₹5,050 | ₹4,645.1 | ₹4,696.05 | 6,690 | 38,745 |
| 25 Sept 2023 | ₹4,600 | ₹4,950 | ₹4,500 | ₹4,803.7 | 2,820 | 38,325 |
| 26 Sept 2023 | ₹4,735 | ₹4,754.55 | ₹4,530 | ₹4,675.05 | 9,240 | 34,440 |
| 27 Sept 2023 | ₹4,500 | ₹4,706.55 | ₹4,165.15 | ₹4,608.65 | 9,810 | 31,485 |
| 28 Sept 2023 | ₹4,635 | ₹4,692.05 | ₹4,300.05 | ₹4,300.05 | 14,775 | 26,520 |