NIFTY BANK 44,200 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,171 and a low of ₹93.4. Final close ₹101.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹980 | ₹995 | ₹890 | ₹917.25 | 10,966 | 33,345 |
| 30 Aug 2023 | ₹1,001.1 | ₹1,076 | ₹718.3 | ₹747.9 | 36,946 | 40,440 |
| 31 Aug 2023 | ₹731.35 | ₹855 | ₹610 | ₹695 | 1,77,152 | 45,660 |
| 1 Sept 2023 | ₹629.95 | ₹895.15 | ₹511.5 | ₹810.1 | 3,34,748 | 49,980 |
| 4 Sept 2023 | ₹846 | ₹900 | ₹720.5 | ₹880 | 91,185 | 43,920 |
| 5 Sept 2023 | ₹849.1 | ₹930 | ₹760 | ₹825.2 | 64,080 | 40,710 |
| 6 Sept 2023 | ₹792.95 | ₹830 | ₹655 | ₹773 | 1,30,335 | 41,370 |
| 7 Sept 2023 | ₹702.2 | ₹1,075 | ₹676 | ₹1,023.3 | 1,20,045 | 35,100 |
| 8 Sept 2023 | ₹1,060 | ₹1,470.5 | ₹980.05 | ₹1,257.1 | 24,465 | 29,970 |
| 11 Sept 2023 | ₹1,254.25 | ₹1,640.5 | ₹1,254.25 | ₹1,633 | 8,985 | 28,665 |
| 12 Sept 2023 | ₹1,745.95 | ₹1,764.75 | ₹1,434.3 | ₹1,510.85 | 4,935 | 27,825 |
| 13 Sept 2023 | ₹1,500 | ₹1,884.9 | ₹1,378.9 | ₹1,837.15 | 8,265 | 28,305 |
| 14 Sept 2023 | ₹1,981.65 | ₹2,051.45 | ₹1,771.35 | ₹1,948.05 | 5,055 | 26,160 |
| 15 Sept 2023 | ₹1,975.5 | ₹2,171 | ₹1,960 | ₹2,080.75 | 4,515 | 25,410 |
| 18 Sept 2023 | ₹2,024.5 | ₹2,099.65 | ₹1,855 | ₹1,876.5 | 2,040 | 24,315 |
| 20 Sept 2023 | ₹1,585.45 | ₹1,615.65 | ₹1,345 | ₹1,433 | 5,205 | 24,915 |
| 21 Sept 2023 | ₹1,177.95 | ₹1,182.95 | ₹599.5 | ₹632 | 2,96,490 | 34,320 |
| 22 Sept 2023 | ₹660 | ₹947 | ₹539.45 | ₹600 | 7,77,165 | 47,925 |
| 25 Sept 2023 | ₹788.35 | ₹804.15 | ₹407 | ₹651.05 | 41,12,775 | 1,34,250 |
| 26 Sept 2023 | ₹576.55 | ₹641.4 | ₹405.8 | ₹496.7 | 27,98,835 | 1,26,990 |
| 27 Sept 2023 | ₹397.65 | ₹532.45 | ₹164 | ₹426 | 6,34,21,620 | 4,35,990 |
| 28 Sept 2023 | ₹455.5 | ₹527 | ₹93.4 | ₹101.4 | 6,29,39,550 | 10,50,240 |