NIFTY BANK 44,100 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,255.55 and a low of ₹193.05. Final close ₹200.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,049.85 | ₹1,050 | ₹960.7 | ₹986.15 | 2,687 | 10,035 |
| 30 Aug 2023 | ₹1,081 | ₹1,156.8 | ₹772.85 | ₹805 | 18,992 | 15,315 |
| 31 Aug 2023 | ₹851.95 | ₹923.75 | ₹666.85 | ₹754 | 1,07,897 | 21,885 |
| 1 Sept 2023 | ₹754 | ₹965.7 | ₹561 | ₹861.75 | 2,31,082 | 28,515 |
| 4 Sept 2023 | ₹930.4 | ₹970 | ₹784.55 | ₹950 | 51,420 | 28,065 |
| 5 Sept 2023 | ₹929.3 | ₹1,000 | ₹825.25 | ₹908.35 | 24,510 | 27,720 |
| 6 Sept 2023 | ₹861.15 | ₹896.35 | ₹717.8 | ₹840 | 41,355 | 29,385 |
| 7 Sept 2023 | ₹754.6 | ₹1,155.7 | ₹740.6 | ₹1,100.25 | 37,650 | 27,000 |
| 8 Sept 2023 | ₹1,108 | ₹1,550 | ₹1,060 | ₹1,341.45 | 12,195 | 25,575 |
| 11 Sept 2023 | ₹1,508.7 | ₹1,735.4 | ₹1,401.65 | ₹1,735.4 | 6,735 | 24,705 |
| 12 Sept 2023 | ₹1,735.4 | ₹1,855.75 | ₹1,447 | ₹1,589.4 | 3,450 | 24,030 |
| 13 Sept 2023 | ₹1,500 | ₹1,984 | ₹1,465 | ₹1,916.6 | 4,080 | 23,205 |
| 14 Sept 2023 | ₹2,106.15 | ₹2,106.15 | ₹1,849.45 | ₹2,030.25 | 3,630 | 20,715 |
| 15 Sept 2023 | ₹2,064.85 | ₹2,255.55 | ₹2,033.75 | ₹2,200 | 1,500 | 20,085 |
| 18 Sept 2023 | ₹2,091.75 | ₹2,160 | ₹1,940.4 | ₹1,960.45 | 570 | 19,950 |
| 20 Sept 2023 | ₹1,657 | ₹1,698.7 | ₹1,404 | ₹1,530.35 | 3,810 | 20,625 |
| 21 Sept 2023 | ₹1,220 | ₹1,276.05 | ₹670.3 | ₹670.3 | 1,10,160 | 28,365 |
| 22 Sept 2023 | ₹760.8 | ₹1,024.65 | ₹615 | ₹686.85 | 2,94,570 | 31,680 |
| 25 Sept 2023 | ₹671 | ₹895.2 | ₹478.6 | ₹748.45 | 9,52,605 | 57,135 |
| 26 Sept 2023 | ₹657.15 | ₹730.75 | ₹485 | ₹588 | 7,02,690 | 49,905 |
| 27 Sept 2023 | ₹500 | ₹626.15 | ₹215.45 | ₹510 | 1,95,20,340 | 1,70,685 |
| 28 Sept 2023 | ₹580.3 | ₹621 | ₹193.05 | ₹200.9 | 1,60,02,510 | 2,17,185 |