NIFTY BANK 43,400 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,840.6 and a low of ₹790. Final close ₹900.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,600.95 | ₹1,600.95 | ₹1,577.45 | ₹1,577.45 | 106 | 675 |
| 30 Aug 2023 | ₹1,700.2 | ₹1,700.2 | ₹1,700.2 | ₹1,700.2 | 16 | 720 |
| 31 Aug 2023 | ₹1,382.3 | ₹1,396.65 | ₹1,129 | ₹1,244 | 6,766 | 2,685 |
| 1 Sept 2023 | ₹1,128.1 | ₹1,493.9 | ₹1,003.75 | ₹1,377.6 | 6,470 | 4,620 |
| 4 Sept 2023 | ₹1,487.5 | ₹1,522.3 | ₹1,313.65 | ₹1,510.35 | 2,970 | 4,755 |
| 5 Sept 2023 | ₹1,490.2 | ₹1,490.2 | ₹1,375.5 | ₹1,421.45 | 240 | 4,590 |
| 6 Sept 2023 | ₹1,373.2 | ₹1,417.55 | ₹1,265.3 | ₹1,382.5 | 930 | 4,170 |
| 7 Sept 2023 | ₹1,369.55 | ₹1,724.7 | ₹1,326.95 | ₹1,724.7 | 210 | 4,110 |
| 8 Sept 2023 | ₹1,757.05 | ₹2,203.95 | ₹1,714.05 | ₹2,015.1 | 1,080 | 3,795 |
| 11 Sept 2023 | ₹2,084.9 | ₹2,308.1 | ₹2,084.9 | ₹2,300.75 | 480 | 3,690 |
| 12 Sept 2023 | ₹2,441.15 | ₹2,457.95 | ₹2,237.5 | ₹2,240.45 | 1,155 | 3,015 |
| 13 Sept 2023 | ₹2,571.25 | ₹2,650 | ₹2,571.25 | ₹2,620 | 795 | 3,135 |
| 14 Sept 2023 | ₹2,619.1 | ₹2,750 | ₹2,588.6 | ₹2,750 | 150 | 3,000 |
| 15 Sept 2023 | ₹2,750.05 | ₹2,840.6 | ₹2,750 | ₹2,840.6 | 120 | 3,000 |
| 18 Sept 2023 | ₹2,762.05 | ₹2,762.05 | ₹2,573.7 | ₹2,659.85 | 90 | 3,015 |
| 20 Sept 2023 | ₹2,231.5 | ₹2,231.5 | ₹2,067.7 | ₹2,221.15 | 135 | 3,000 |
| 21 Sept 2023 | ₹1,893.2 | ₹1,911.2 | ₹1,377.7 | ₹1,394.2 | 2,625 | 2,895 |
| 22 Sept 2023 | ₹1,481.55 | ₹1,687 | ₹1,241 | ₹1,306.1 | 13,275 | 3,375 |
| 25 Sept 2023 | ₹1,185 | ₹1,532.1 | ₹1,097.1 | ₹1,405.65 | 5,085 | 2,895 |
| 26 Sept 2023 | ₹1,329.2 | ₹1,368.95 | ₹1,150 | ₹1,257.2 | 2,175 | 2,880 |
| 27 Sept 2023 | ₹1,113.6 | ₹1,295.3 | ₹790 | ₹1,207 | 31,950 | 3,540 |
| 28 Sept 2023 | ₹1,224.55 | ₹1,273.55 | ₹893.5 | ₹900.5 | 8,595 | 2,010 |