NIFTY BANK 43,600 CE traded across 21 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,722.65 and a low of ₹593.45. Final close ₹698.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,403.05 | ₹1,407.5 | ₹1,392.15 | ₹1,407.5 | 121 | 750 |
| 30 Aug 2023 | ₹1,498.15 | ₹1,520 | ₹1,150 | ₹1,150 | 376 | 885 |
| 31 Aug 2023 | ₹1,221.35 | ₹1,284.2 | ₹980.85 | ₹1,093.1 | 6,601 | 2,625 |
| 1 Sept 2023 | ₹1,003.6 | ₹1,334 | ₹864.2 | ₹1,223.75 | 8,332 | 4,305 |
| 4 Sept 2023 | ₹1,295.6 | ₹1,360 | ₹1,207.25 | ₹1,347.3 | 855 | 4,305 |
| 5 Sept 2023 | ₹1,321.45 | ₹1,379.7 | ₹1,274.7 | ₹1,274.7 | 540 | 4,125 |
| 6 Sept 2023 | ₹1,242.9 | ₹1,250.3 | ₹1,080.2 | ₹1,219.25 | 1,275 | 3,780 |
| 7 Sept 2023 | ₹1,148.5 | ₹1,570 | ₹1,112.8 | ₹1,524 | 1,635 | 3,780 |
| 8 Sept 2023 | ₹1,560 | ₹1,901.85 | ₹1,530.6 | ₹1,807.75 | 480 | 3,705 |
| 11 Sept 2023 | ₹1,956.95 | ₹2,083.15 | ₹1,956.95 | ₹2,081.5 | 225 | 3,615 |
| 12 Sept 2023 | ₹2,292.55 | ₹2,295.65 | ₹2,020.2 | ₹2,040 | 645 | 3,405 |
| 13 Sept 2023 | ₹2,419.65 | ₹2,446.05 | ₹2,391.35 | ₹2,419.75 | 135 | 3,315 |
| 14 Sept 2023 | ₹2,553.05 | ₹2,592.55 | ₹2,329.5 | ₹2,497.45 | 150 | 3,300 |
| 15 Sept 2023 | ₹2,569 | ₹2,722.65 | ₹2,568.95 | ₹2,722.65 | 135 | 3,225 |
| 20 Sept 2023 | ₹2,204.65 | ₹2,204.65 | ₹1,967 | ₹1,985.5 | 975 | 3,060 |
| 21 Sept 2023 | ₹1,714.45 | ₹1,728.15 | ₹1,138.75 | ₹1,138.75 | 6,840 | 4,200 |
| 22 Sept 2023 | ₹1,234.2 | ₹1,493.25 | ₹1,050 | ₹1,130.6 | 44,550 | 4,380 |
| 25 Sept 2023 | ₹1,124.85 | ₹1,337.7 | ₹900.3 | ₹1,217.3 | 28,575 | 4,230 |
| 26 Sept 2023 | ₹1,120.8 | ₹1,193.3 | ₹946 | ₹1,061.55 | 21,600 | 5,250 |
| 27 Sept 2023 | ₹968.95 | ₹1,114.3 | ₹593.45 | ₹1,005 | 1,33,905 | 12,210 |
| 28 Sept 2023 | ₹1,044.2 | ₹1,108.75 | ₹693.5 | ₹698.45 | 50,715 | 3,870 |