NIFTY BANK 42,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹4,348 and a low of ₹2,150. Final close ₹2,302.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹2,850 | ₹2,884.95 | ₹2,730.2 | ₹2,766.65 | 9,646 | 1,22,145 |
| 30 Aug 2023 | ₹2,900 | ₹3,016 | ₹2,480 | ₹2,511 | 14,536 | 1,28,170 |
| 31 Aug 2023 | ₹2,599.8 | ₹2,670 | ₹2,285.1 | ₹2,451.35 | 22,517 | 1,34,860 |
| 1 Sept 2023 | ₹2,300 | ₹2,771.45 | ₹2,150 | ₹2,674 | 10,098 | 1,37,425 |
| 4 Sept 2023 | ₹2,750 | ₹2,813 | ₹2,550 | ₹2,800 | 8,565 | 1,39,405 |
| 5 Sept 2023 | ₹2,800 | ₹2,864.35 | ₹2,644.05 | ₹2,763.5 | 4,170 | 1,39,375 |
| 6 Sept 2023 | ₹2,713.9 | ₹2,759 | ₹2,513.95 | ₹2,713.8 | 15,090 | 1,40,050 |
| 7 Sept 2023 | ₹2,599.95 | ₹3,094.85 | ₹2,569 | ₹3,028.7 | 7,470 | 1,38,125 |
| 8 Sept 2023 | ₹3,069.1 | ₹3,550 | ₹2,996.1 | ₹3,315 | 4,245 | 1,36,265 |
| 11 Sept 2023 | ₹3,449.95 | ₹3,760 | ₹3,400 | ₹3,760 | 2,655 | 1,36,130 |
| 12 Sept 2023 | ₹3,885 | ₹3,885 | ₹3,500 | ₹3,642.2 | 2,955 | 1,36,265 |
| 13 Sept 2023 | ₹3,538.05 | ₹4,022 | ₹3,490 | ₹3,983.1 | 3,090 | 1,35,980 |
| 14 Sept 2023 | ₹4,100 | ₹4,190.85 | ₹3,925 | ₹4,115.45 | 3,405 | 1,34,240 |
| 15 Sept 2023 | ₹4,180 | ₹4,348 | ₹4,122.2 | ₹4,232.95 | 3,000 | 1,32,080 |
| 18 Sept 2023 | ₹4,211.2 | ₹4,280 | ₹4,040 | ₹4,046.75 | 5,475 | 1,27,235 |
| 20 Sept 2023 | ₹3,721.35 | ₹3,816.8 | ₹3,450 | ₹3,580 | 9,420 | 1,28,060 |
| 21 Sept 2023 | ₹3,280.9 | ₹3,320.1 | ₹2,688.2 | ₹2,688.2 | 49,830 | 89,855 |
| 22 Sept 2023 | ₹2,799.95 | ₹3,082.7 | ₹2,600 | ₹2,697.65 | 55,860 | 1,17,315 |
| 25 Sept 2023 | ₹2,594.1 | ₹2,957.8 | ₹2,475.75 | ₹2,799.85 | 62,265 | 76,595 |
| 26 Sept 2023 | ₹2,740.15 | ₹2,800 | ₹2,532.4 | ₹2,658.7 | 7,875 | 69,785 |
| 27 Sept 2023 | ₹2,500 | ₹2,700 | ₹2,177.75 | ₹2,600.95 | 52,275 | 60,725 |
| 28 Sept 2023 | ₹2,655 | ₹2,710.25 | ₹2,299.8 | ₹2,302 | 27,645 | 53,135 |