NIFTY BANK 43,700 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,659.1 and a low of ₹504.55. Final close ₹602.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,329.2 | ₹1,350 | ₹1,290 | ₹1,290 | 271 | 1,815 |
| 30 Aug 2023 | ₹1,485.4 | ₹1,485.4 | ₹1,060 | ₹1,102.2 | 241 | 1,890 |
| 31 Aug 2023 | ₹1,085.3 | ₹1,208.65 | ₹915 | ₹1,014.85 | 8,492 | 3,630 |
| 1 Sept 2023 | ₹939.95 | ₹1,258.2 | ₹791.7 | ₹1,166.8 | 23,798 | 7,455 |
| 4 Sept 2023 | ₹1,263.95 | ₹1,266.7 | ₹1,080 | ₹1,234.7 | 6,690 | 7,815 |
| 5 Sept 2023 | ₹1,241 | ₹1,298 | ₹1,125 | ₹1,219 | 885 | 7,680 |
| 6 Sept 2023 | ₹1,175 | ₹1,188.3 | ₹1,004.65 | ₹1,142.5 | 3,345 | 7,470 |
| 7 Sept 2023 | ₹1,050 | ₹1,458.4 | ₹1,030 | ₹1,436.3 | 3,645 | 7,515 |
| 8 Sept 2023 | ₹1,500 | ₹1,914 | ₹1,450 | ₹1,733.6 | 1,665 | 6,975 |
| 11 Sept 2023 | ₹1,804.2 | ₹2,094.75 | ₹1,773.35 | ₹2,094.75 | 1,290 | 6,510 |
| 12 Sept 2023 | ₹2,148 | ₹2,148 | ₹1,800 | ₹2,012.45 | 1,755 | 6,510 |
| 13 Sept 2023 | ₹1,990.6 | ₹2,370 | ₹1,990.6 | ₹2,356.2 | 315 | 6,390 |
| 14 Sept 2023 | ₹2,480 | ₹2,480 | ₹2,300.9 | ₹2,391.85 | 90 | 6,315 |
| 15 Sept 2023 | ₹2,459 | ₹2,659.1 | ₹2,459 | ₹2,617.2 | 210 | 6,195 |
| 18 Sept 2023 | ₹2,479.15 | ₹2,550 | ₹2,461.75 | ₹2,463.85 | 210 | 6,030 |
| 20 Sept 2023 | ₹2,071.9 | ₹2,108.7 | ₹1,835.8 | ₹1,900.4 | 1,515 | 5,505 |
| 21 Sept 2023 | ₹1,560 | ₹1,640 | ₹1,037.15 | ₹1,037.15 | 15,210 | 7,695 |
| 22 Sept 2023 | ₹1,150.4 | ₹1,399 | ₹959.4 | ₹1,032.6 | 58,155 | 7,125 |
| 25 Sept 2023 | ₹1,031.45 | ₹1,269.5 | ₹816.6 | ₹1,121.35 | 56,220 | 8,430 |
| 26 Sept 2023 | ₹1,143.8 | ₹1,143.8 | ₹842.65 | ₹964.3 | 21,255 | 8,835 |
| 27 Sept 2023 | ₹850.05 | ₹1,012.55 | ₹504.55 | ₹904.25 | 3,22,620 | 7,875 |
| 28 Sept 2023 | ₹956.45 | ₹1,015.45 | ₹592.4 | ₹602.1 | 2,52,330 | 8,775 |