NIFTY BANK 43,800 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,552.6 and a low of ₹420.25. Final close ₹500.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,225.95 | ₹1,289.25 | ₹1,170 | ₹1,200 | 572 | 7,320 |
| 30 Aug 2023 | ₹1,380 | ₹1,395.75 | ₹976.4 | ₹1,012.2 | 7,006 | 7,770 |
| 31 Aug 2023 | ₹1,058.55 | ₹1,134.55 | ₹850.15 | ₹954 | 47,537 | 26,025 |
| 1 Sept 2023 | ₹878.65 | ₹1,183.35 | ₹732.25 | ₹1,083.85 | 1,02,609 | 17,925 |
| 4 Sept 2023 | ₹1,095 | ₹1,197 | ₹988.15 | ₹1,180.8 | 14,430 | 17,895 |
| 5 Sept 2023 | ₹1,150 | ₹1,219.7 | ₹1,015.1 | ₹1,143.7 | 3,315 | 17,130 |
| 6 Sept 2023 | ₹1,083.2 | ₹1,106.85 | ₹926.9 | ₹1,062.45 | 13,725 | 15,720 |
| 7 Sept 2023 | ₹989.25 | ₹1,412.75 | ₹951.35 | ₹1,350 | 13,755 | 18,135 |
| 8 Sept 2023 | ₹1,413.7 | ₹1,820 | ₹1,316.5 | ₹1,617.35 | 2,955 | 17,790 |
| 11 Sept 2023 | ₹1,646.05 | ₹2,020 | ₹1,646 | ₹2,020 | 885 | 17,640 |
| 12 Sept 2023 | ₹1,960.1 | ₹1,983.8 | ₹1,749 | ₹1,850 | 990 | 17,295 |
| 13 Sept 2023 | ₹1,767 | ₹2,267.05 | ₹1,725.85 | ₹2,236.75 | 1,785 | 17,325 |
| 14 Sept 2023 | ₹2,361.45 | ₹2,400 | ₹2,151 | ₹2,312.25 | 375 | 17,115 |
| 15 Sept 2023 | ₹2,355.4 | ₹2,552.6 | ₹2,349 | ₹2,490 | 465 | 16,890 |
| 18 Sept 2023 | ₹2,390.1 | ₹2,436.4 | ₹2,250 | ₹2,260 | 960 | 16,470 |
| 20 Sept 2023 | ₹1,981.05 | ₹2,004 | ₹1,684.4 | ₹1,802.85 | 4,095 | 17,670 |
| 21 Sept 2023 | ₹1,510.05 | ₹1,560.65 | ₹954.55 | ₹954.6 | 23,025 | 14,700 |
| 22 Sept 2023 | ₹1,047.2 | ₹1,302.5 | ₹869.05 | ₹945 | 1,03,680 | 26,580 |
| 25 Sept 2023 | ₹955.55 | ₹1,173.95 | ₹725 | ₹1,025.7 | 1,47,330 | 41,340 |
| 26 Sept 2023 | ₹906.5 | ₹1,024.55 | ₹750 | ₹867.15 | 64,500 | 40,185 |
| 27 Sept 2023 | ₹729.85 | ₹918.05 | ₹420.25 | ₹807.35 | 12,98,160 | 50,130 |
| 28 Sept 2023 | ₹842.8 | ₹911 | ₹493 | ₹500.1 | 7,24,560 | 34,965 |