NIFTY BANK 41,500 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹4,810 and a low of ₹2,604.4. Final close ₹2,800.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹3,325 | ₹3,338.05 | ₹3,220 | ₹3,245 | 1,396 | 7,680 |
| 30 Aug 2023 | ₹3,415 | ₹3,450 | ₹2,950.45 | ₹2,950.45 | 5,191 | 11,790 |
| 31 Aug 2023 | ₹3,017.75 | ₹3,131 | ₹2,767.6 | ₹2,869.55 | 21,573 | 27,885 |
| 1 Sept 2023 | ₹2,785.55 | ₹3,245 | ₹2,604.4 | ₹3,214.75 | 7,233 | 28,320 |
| 4 Sept 2023 | ₹3,253.45 | ₹3,274.5 | ₹3,054.25 | ₹3,267.8 | 1,020 | 28,305 |
| 5 Sept 2023 | ₹3,300.1 | ₹3,350 | ₹3,123.15 | ₹3,271.15 | 1,965 | 28,260 |
| 6 Sept 2023 | ₹3,183.1 | ₹3,188.75 | ₹3,002 | ₹3,003 | 1,095 | 28,260 |
| 7 Sept 2023 | ₹3,338.1 | ₹3,600 | ₹3,140.15 | ₹3,509.5 | 720 | 27,825 |
| 8 Sept 2023 | ₹3,595.25 | ₹4,008.35 | ₹3,520 | ₹3,805.5 | 435 | 27,840 |
| 11 Sept 2023 | ₹3,965.5 | ₹4,215 | ₹3,950 | ₹4,215 | 315 | 27,720 |
| 12 Sept 2023 | ₹4,280 | ₹4,280 | ₹4,020 | ₹4,060.4 | 540 | 27,810 |
| 13 Sept 2023 | ₹4,100 | ₹4,514 | ₹4,100 | ₹4,462.35 | 1,680 | 27,660 |
| 14 Sept 2023 | ₹4,535.45 | ₹4,605 | ₹4,502.85 | ₹4,600 | 165 | 27,645 |
| 15 Sept 2023 | ₹4,671.85 | ₹4,810 | ₹4,671.85 | ₹4,775 | 930 | 26,880 |
| 18 Sept 2023 | ₹4,675 | ₹4,680 | ₹4,601.5 | ₹4,619.25 | 1,065 | 25,770 |
| 20 Sept 2023 | ₹4,297.7 | ₹4,300 | ₹3,990 | ₹4,082.25 | 2,940 | 22,845 |
| 21 Sept 2023 | ₹3,784.8 | ₹3,810 | ₹3,228.75 | ₹3,291.9 | 1,335 | 21,870 |
| 22 Sept 2023 | ₹3,420 | ₹3,522.95 | ₹3,100 | ₹3,182 | 3,945 | 21,840 |
| 25 Sept 2023 | ₹3,038.6 | ₹3,298.35 | ₹2,980 | ₹3,298.35 | 2,700 | 19,485 |
| 26 Sept 2023 | ₹3,200 | ₹3,220 | ₹3,023.25 | ₹3,180 | 12,585 | 14,820 |
| 27 Sept 2023 | ₹3,020 | ₹3,200 | ₹2,700 | ₹3,103.55 | 4,695 | 12,585 |
| 28 Sept 2023 | ₹3,080.1 | ₹3,142.75 | ₹2,800.85 | ₹2,800.85 | 5,055 | 10,605 |