NIFTY BANK 43,500 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,852.6 and a low of ₹680. Final close ₹801.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,510 | ₹1,530 | ₹1,407 | ₹1,436.5 | 12,752 | 53,640 |
| 30 Aug 2023 | ₹1,567.05 | ₹1,638 | ₹1,181.5 | ₹1,213.25 | 47,358 | 55,425 |
| 31 Aug 2023 | ₹1,217.95 | ₹1,370 | ₹1,047.2 | ₹1,169.7 | 1,37,072 | 96,345 |
| 1 Sept 2023 | ₹1,061.95 | ₹1,424.35 | ₹925.05 | ₹1,320.4 | 2,18,213 | 73,170 |
| 4 Sept 2023 | ₹1,384.05 | ₹1,439.1 | ₹1,217 | ₹1,424 | 28,725 | 68,115 |
| 5 Sept 2023 | ₹1,400.05 | ₹1,475.6 | ₹1,279.5 | ₹1,380 | 20,595 | 67,500 |
| 6 Sept 2023 | ₹1,311.05 | ₹1,375.9 | ₹1,157 | ₹1,307.55 | 41,100 | 71,250 |
| 7 Sept 2023 | ₹1,219.65 | ₹1,671 | ₹1,192.25 | ₹1,612.35 | 49,905 | 64,290 |
| 8 Sept 2023 | ₹1,699.85 | ₹2,114.65 | ₹1,575 | ₹1,902.1 | 27,720 | 55,560 |
| 11 Sept 2023 | ₹2,050 | ₹2,308.95 | ₹1,955 | ₹2,308.95 | 6,450 | 53,520 |
| 12 Sept 2023 | ₹2,383.95 | ₹2,413.55 | ₹1,989.9 | ₹2,168.9 | 5,805 | 52,335 |
| 13 Sept 2023 | ₹2,078.6 | ₹2,560.4 | ₹2,017.7 | ₹2,513.8 | 8,790 | 50,235 |
| 14 Sept 2023 | ₹2,670.55 | ₹2,700 | ₹2,457.85 | ₹2,627.55 | 1,800 | 49,770 |
| 15 Sept 2023 | ₹2,650 | ₹2,852.6 | ₹2,630.05 | ₹2,781.95 | 3,420 | 49,020 |
| 18 Sept 2023 | ₹2,725 | ₹2,803.15 | ₹2,541.55 | ₹2,541.55 | 11,145 | 49,110 |
| 20 Sept 2023 | ₹2,208.05 | ₹2,348.5 | ₹1,967.95 | ₹2,088.95 | 13,080 | 47,415 |
| 21 Sept 2023 | ₹1,848.25 | ₹1,848.25 | ₹1,210 | ₹1,210 | 48,930 | 41,535 |
| 22 Sept 2023 | ₹1,297.3 | ₹1,593 | ₹1,145.4 | ₹1,227.05 | 99,165 | 34,875 |
| 25 Sept 2023 | ₹1,216.8 | ₹1,473.4 | ₹995 | ₹1,315 | 1,02,195 | 33,090 |
| 26 Sept 2023 | ₹1,334.65 | ₹1,334.65 | ₹1,033.6 | ₹1,157.85 | 50,910 | 32,490 |
| 27 Sept 2023 | ₹1,051.95 | ₹1,207.45 | ₹680 | ₹1,109.1 | 4,37,460 | 31,095 |
| 28 Sept 2023 | ₹1,143.05 | ₹1,209.85 | ₹796.3 | ₹801.3 | 1,01,430 | 26,400 |