NIFTY BANK 43,900 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,468.7 and a low of ₹343.65. Final close ₹401.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,156 | ₹1,199.5 | ₹1,101.7 | ₹1,158.45 | 3,376 | 7,830 |
| 30 Aug 2023 | ₹1,240.7 | ₹1,309.8 | ₹910.15 | ₹947.65 | 3,466 | 8,400 |
| 31 Aug 2023 | ₹974.95 | ₹1,067.1 | ₹785.5 | ₹865.35 | 50,927 | 16,965 |
| 1 Sept 2023 | ₹751.25 | ₹1,111.75 | ₹672.25 | ₹1,013.5 | 1,81,464 | 21,360 |
| 4 Sept 2023 | ₹1,041.35 | ₹1,120.05 | ₹921.8 | ₹1,104.85 | 32,625 | 16,500 |
| 5 Sept 2023 | ₹1,100 | ₹1,151 | ₹970 | ₹1,053.35 | 54,330 | 22,470 |
| 6 Sept 2023 | ₹999.9 | ₹1,041.05 | ₹857.75 | ₹997.75 | 27,870 | 22,980 |
| 7 Sept 2023 | ₹953.35 | ₹1,321.25 | ₹888.45 | ₹1,270.45 | 50,640 | 18,255 |
| 8 Sept 2023 | ₹1,299.45 | ₹1,729.85 | ₹1,220 | ₹1,513.65 | 49,185 | 22,545 |
| 11 Sept 2023 | ₹1,622.85 | ₹1,905.85 | ₹1,580 | ₹1,905.8 | 27,975 | 19,200 |
| 12 Sept 2023 | ₹1,938.15 | ₹1,998.45 | ₹1,636.3 | ₹1,802.05 | 10,035 | 22,035 |
| 13 Sept 2023 | ₹1,700 | ₹2,168.8 | ₹1,650 | ₹2,120 | 10,290 | 21,000 |
| 14 Sept 2023 | ₹2,260 | ₹2,279.75 | ₹2,050 | ₹2,238.85 | 8,280 | 21,825 |
| 15 Sept 2023 | ₹2,266.7 | ₹2,468.7 | ₹2,246.3 | ₹2,390 | 4,005 | 21,195 |
| 18 Sept 2023 | ₹2,300 | ₹2,377.65 | ₹2,278.65 | ₹2,278.65 | 1,005 | 20,430 |
| 20 Sept 2023 | ₹1,900 | ₹1,953.25 | ₹1,580.5 | ₹1,713.65 | 5,910 | 19,575 |
| 21 Sept 2023 | ₹1,374 | ₹1,465.45 | ₹860.25 | ₹860.25 | 43,605 | 15,720 |
| 22 Sept 2023 | ₹940.05 | ₹1,202.65 | ₹778 | ₹848.45 | 1,03,590 | 16,425 |
| 25 Sept 2023 | ₹847 | ₹1,085 | ₹638 | ₹927.05 | 1,55,445 | 22,830 |
| 26 Sept 2023 | ₹850.05 | ₹916.5 | ₹661.25 | ₹769.15 | 82,455 | 21,510 |
| 27 Sept 2023 | ₹670 | ₹818.4 | ₹343.65 | ₹709.55 | 29,27,625 | 70,770 |
| 28 Sept 2023 | ₹758.15 | ₹814.7 | ₹392.55 | ₹401 | 15,61,275 | 38,130 |