NIFTY BANK 42,500 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹3,820 and a low of ₹1,705. Final close ₹1,795.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹2,375 | ₹2,406.6 | ₹2,300 | ₹2,300 | 1,786 | 5,625 |
| 30 Aug 2023 | ₹2,465 | ₹2,534.1 | ₹2,047 | ₹2,080.75 | 3,526 | 7,200 |
| 31 Aug 2023 | ₹2,036 | ₹2,230.4 | ₹1,865.8 | ₹1,998.55 | 11,356 | 12,090 |
| 1 Sept 2023 | ₹1,847.75 | ₹2,300 | ₹1,713.05 | ₹2,205.8 | 11,617 | 11,160 |
| 4 Sept 2023 | ₹2,190 | ₹2,326.8 | ₹2,120 | ₹2,319.55 | 1,920 | 11,490 |
| 5 Sept 2023 | ₹2,375 | ₹2,375 | ₹2,178.9 | ₹2,303.65 | 1,305 | 12,435 |
| 6 Sept 2023 | ₹2,201 | ₹2,257.9 | ₹2,031 | ₹2,191.85 | 870 | 12,510 |
| 7 Sept 2023 | ₹2,104 | ₹2,608.15 | ₹2,104 | ₹2,555 | 660 | 12,180 |
| 8 Sept 2023 | ₹2,600 | ₹3,058.05 | ₹2,600 | ₹2,845.2 | 660 | 12,030 |
| 11 Sept 2023 | ₹2,950 | ₹3,210 | ₹2,940 | ₹3,210 | 1,800 | 11,160 |
| 12 Sept 2023 | ₹3,265.2 | ₹3,306.55 | ₹3,000 | ₹3,181.75 | 600 | 10,530 |
| 13 Sept 2023 | ₹3,289.15 | ₹3,520.35 | ₹3,289.15 | ₹3,504.85 | 195 | 10,515 |
| 14 Sept 2023 | ₹3,659.6 | ₹3,659.6 | ₹3,440 | ₹3,590 | 285 | 10,350 |
| 15 Sept 2023 | ₹3,635 | ₹3,820 | ₹3,630 | ₹3,720 | 840 | 10,260 |
| 18 Sept 2023 | ₹3,720 | ₹3,770 | ₹3,500 | ₹3,516 | 3,990 | 13,635 |
| 20 Sept 2023 | ₹3,298.85 | ₹3,305.05 | ₹2,992 | ₹3,087 | 4,455 | 14,295 |
| 21 Sept 2023 | ₹2,786.15 | ₹2,799.05 | ₹2,200 | ₹2,200 | 7,380 | 12,585 |
| 22 Sept 2023 | ₹2,341.3 | ₹2,552.7 | ₹2,135 | ₹2,197.2 | 5,040 | 11,715 |
| 25 Sept 2023 | ₹2,091.05 | ₹2,460 | ₹2,000 | ₹2,300.8 | 3,450 | 10,380 |
| 26 Sept 2023 | ₹2,201 | ₹2,272.9 | ₹2,043.1 | ₹2,178.8 | 1,155 | 9,510 |
| 27 Sept 2023 | ₹1,975 | ₹2,175.65 | ₹1,705 | ₹2,107.7 | 4,050 | 9,150 |
| 28 Sept 2023 | ₹2,142.35 | ₹2,165.9 | ₹1,795.65 | ₹1,795.65 | 8,340 | 6,240 |