NIFTY BANK 43,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹3,350 and a low of ₹1,170. Final close ₹1,302.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,940 | ₹1,954.5 | ₹1,825.1 | ₹1,877.2 | 18,047 | 35,445 |
| 30 Aug 2023 | ₹1,990.55 | ₹2,080 | ₹1,596.5 | ₹1,639.5 | 58,441 | 63,225 |
| 31 Aug 2023 | ₹1,628.95 | ₹1,791 | ₹1,432.9 | ₹1,566.4 | 92,958 | 1,04,355 |
| 1 Sept 2023 | ₹1,500 | ₹1,850 | ₹1,298.35 | ₹1,748.85 | 1,24,462 | 99,600 |
| 4 Sept 2023 | ₹1,800.05 | ₹1,884.95 | ₹1,640 | ₹1,879.1 | 57,390 | 84,810 |
| 5 Sept 2023 | ₹1,849.55 | ₹1,930.05 | ₹1,710 | ₹1,820 | 43,425 | 84,180 |
| 6 Sept 2023 | ₹1,750 | ₹1,810.95 | ₹1,572.05 | ₹1,759 | 19,455 | 80,430 |
| 7 Sept 2023 | ₹1,652 | ₹2,130 | ₹1,625 | ₹2,095.85 | 38,970 | 70,950 |
| 8 Sept 2023 | ₹2,123.35 | ₹2,584 | ₹2,032.35 | ₹2,363.05 | 36,015 | 61,080 |
| 11 Sept 2023 | ₹2,475 | ₹2,777.2 | ₹2,474.05 | ₹2,777.2 | 7,545 | 58,800 |
| 12 Sept 2023 | ₹2,876.15 | ₹2,905.8 | ₹2,457.25 | ₹2,656 | 5,295 | 58,995 |
| 13 Sept 2023 | ₹2,638.65 | ₹3,038.55 | ₹2,500 | ₹3,001.95 | 13,470 | 56,430 |
| 14 Sept 2023 | ₹3,096.5 | ₹3,199 | ₹2,925 | ₹3,103.7 | 4,335 | 54,465 |
| 15 Sept 2023 | ₹3,136.75 | ₹3,350 | ₹3,135 | ₹3,257.2 | 3,900 | 52,740 |
| 18 Sept 2023 | ₹3,175.1 | ₹3,285 | ₹3,065.4 | ₹3,069.9 | 1,710 | 51,810 |
| 20 Sept 2023 | ₹2,760 | ₹2,800 | ₹2,465.7 | ₹2,585.35 | 12,585 | 48,030 |
| 21 Sept 2023 | ₹2,320.05 | ₹2,340 | ₹1,690 | ₹1,696 | 25,755 | 45,375 |
| 22 Sept 2023 | ₹1,778.3 | ₹2,080 | ₹1,629 | ₹1,697.2 | 31,275 | 38,460 |
| 25 Sept 2023 | ₹1,705.15 | ₹1,959.7 | ₹1,490 | ₹1,807.2 | 28,710 | 34,830 |
| 26 Sept 2023 | ₹1,719.6 | ₹1,799 | ₹1,536 | ₹1,653.1 | 15,165 | 33,015 |
| 27 Sept 2023 | ₹1,549.6 | ₹1,700 | ₹1,170 | ₹1,608.25 | 55,095 | 25,965 |
| 28 Sept 2023 | ₹1,619.4 | ₹1,713.7 | ₹1,298.3 | ₹1,302.25 | 42,510 | 20,445 |