NIFTY BANK 41,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹5,312 and a low of ₹3,100. Final close ₹3,310.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹3,784 | ₹3,871.15 | ₹3,715 | ₹3,722.45 | 2,491 | 13,710 |
| 30 Aug 2023 | ₹3,905.7 | ₹3,992 | ₹3,420 | ₹3,460 | 14,461 | 26,325 |
| 31 Aug 2023 | ₹3,423.65 | ₹3,640 | ₹3,232.6 | ₹3,370.6 | 11,326 | 33,660 |
| 1 Sept 2023 | ₹3,300 | ₹3,715.45 | ₹3,100 | ₹3,562 | 2,558 | 33,660 |
| 4 Sept 2023 | ₹3,629 | ₹3,782.7 | ₹3,600 | ₹3,782.4 | 2,535 | 34,650 |
| 5 Sept 2023 | ₹3,809.5 | ₹3,809.5 | ₹3,614.4 | ₹3,721.35 | 1,065 | 34,725 |
| 6 Sept 2023 | ₹3,676.95 | ₹3,725.8 | ₹3,480 | ₹3,678.5 | 3,765 | 34,185 |
| 7 Sept 2023 | ₹3,600 | ₹4,100 | ₹3,580 | ₹4,005.65 | 4,695 | 32,145 |
| 8 Sept 2023 | ₹4,100 | ₹4,525 | ₹4,000 | ₹4,322 | 2,070 | 31,395 |
| 11 Sept 2023 | ₹4,535 | ₹4,753.4 | ₹4,432.85 | ₹4,753.4 | 570 | 31,050 |
| 12 Sept 2023 | ₹4,753.4 | ₹4,753.4 | ₹4,432.05 | ₹4,557.8 | 525 | 30,885 |
| 13 Sept 2023 | ₹4,540.6 | ₹5,024.5 | ₹4,500 | ₹4,968.85 | 555 | 30,795 |
| 14 Sept 2023 | ₹5,182.4 | ₹5,182.4 | ₹4,980 | ₹5,066.1 | 810 | 30,270 |
| 15 Sept 2023 | ₹5,200 | ₹5,312 | ₹5,131.3 | ₹5,300 | 240 | 30,135 |
| 18 Sept 2023 | ₹5,216 | ₹5,252 | ₹5,048.35 | ₹5,048.35 | 510 | 29,835 |
| 20 Sept 2023 | ₹4,741 | ₹4,783.15 | ₹4,450 | ₹4,583.65 | 2,010 | 28,860 |
| 21 Sept 2023 | ₹4,248.15 | ₹4,305.95 | ₹3,729.8 | ₹3,733.35 | 2,385 | 27,300 |
| 22 Sept 2023 | ₹3,763.25 | ₹4,073.1 | ₹3,625 | ₹3,625 | 1,020 | 26,865 |
| 25 Sept 2023 | ₹3,581.6 | ₹3,954.65 | ₹3,500 | ₹3,804.25 | 5,925 | 26,055 |
| 26 Sept 2023 | ₹3,730 | ₹3,760 | ₹3,537.5 | ₹3,678.35 | 5,190 | 24,525 |
| 27 Sept 2023 | ₹3,506 | ₹3,679.65 | ₹3,163.65 | ₹3,600.45 | 5,145 | 21,150 |
| 28 Sept 2023 | ₹3,650 | ₹3,710.1 | ₹3,305 | ₹3,310.25 | 21,495 | 15,975 |