NIFTY BANK 44,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,376 and a low of ₹274.8. Final close ₹301.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,121 | ₹1,136.15 | ₹1,027 | ₹1,055.4 | 92,058 | 2,03,040 |
| 30 Aug 2023 | ₹1,166.05 | ₹1,235.95 | ₹840.7 | ₹870 | 1,92,467 | 2,11,110 |
| 31 Aug 2023 | ₹885.9 | ₹995 | ₹722.25 | ₹812 | 9,86,656 | 4,31,535 |
| 1 Sept 2023 | ₹693.15 | ₹1,037.55 | ₹614.35 | ₹945.25 | 16,44,608 | 3,54,945 |
| 4 Sept 2023 | ₹1,023.95 | ₹1,049 | ₹846.3 | ₹1,020 | 4,35,690 | 3,30,810 |
| 5 Sept 2023 | ₹990.45 | ₹1,077.6 | ₹892.55 | ₹980.1 | 2,23,830 | 3,41,430 |
| 6 Sept 2023 | ₹944.3 | ₹978.25 | ₹785.3 | ₹919.65 | 5,61,240 | 3,70,575 |
| 7 Sept 2023 | ₹867.75 | ₹1,238 | ₹810 | ₹1,199 | 3,62,190 | 3,16,875 |
| 8 Sept 2023 | ₹1,220.05 | ₹1,650 | ₹1,127.15 | ₹1,447 | 2,39,850 | 2,43,405 |
| 11 Sept 2023 | ₹1,505.05 | ₹1,825.5 | ₹1,486.8 | ₹1,824 | 64,500 | 2,20,380 |
| 12 Sept 2023 | ₹1,902.05 | ₹1,951.65 | ₹1,521.05 | ₹1,699.9 | 60,060 | 2,17,560 |
| 13 Sept 2023 | ₹1,604.55 | ₹2,078 | ₹1,550 | ₹2,030 | 1,20,390 | 2,08,455 |
| 14 Sept 2023 | ₹2,112.05 | ₹2,227.5 | ₹1,916.1 | ₹2,136.1 | 44,955 | 1,94,265 |
| 15 Sept 2023 | ₹2,215.3 | ₹2,376 | ₹2,149.35 | ₹2,280 | 26,655 | 1,89,045 |
| 18 Sept 2023 | ₹2,188.95 | ₹2,305.55 | ₹2,010.05 | ₹2,033.75 | 25,920 | 1,74,225 |
| 20 Sept 2023 | ₹1,821.2 | ₹1,851 | ₹1,483.05 | ₹1,609.9 | 98,385 | 1,63,560 |
| 21 Sept 2023 | ₹1,410 | ₹1,410 | ₹770 | ₹770 | 7,44,180 | 2,26,845 |
| 22 Sept 2023 | ₹735 | ₹1,120 | ₹695 | ₹769.35 | 12,01,185 | 2,18,895 |
| 25 Sept 2023 | ₹796.35 | ₹1,001 | ₹555.45 | ₹835 | 26,08,785 | 2,23,560 |
| 26 Sept 2023 | ₹750.15 | ₹822.6 | ₹568.4 | ₹680 | 19,86,735 | 2,20,380 |
| 27 Sept 2023 | ₹579.2 | ₹721.95 | ₹274.8 | ₹612 | 1,79,79,540 | 3,67,395 |
| 28 Sept 2023 | ₹500 | ₹722.45 | ₹293.15 | ₹301.85 | 1,17,62,250 | 2,09,880 |