NIFTY BANK 44,300 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,073.55 and a low of ₹1. Final close ₹2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹908.9 | ₹925 | ₹826 | ₹854.35 | 17,177 | 16,125 |
| 30 Aug 2023 | ₹939.2 | ₹1,005.95 | ₹660 | ₹681 | 29,912 | 18,015 |
| 31 Aug 2023 | ₹700 | ₹792 | ₹556.9 | ₹630.9 | 1,47,541 | 43,680 |
| 1 Sept 2023 | ₹529.55 | ₹832.8 | ₹462.3 | ₹732.85 | 4,55,259 | 63,180 |
| 4 Sept 2023 | ₹770.65 | ₹830 | ₹660 | ₹815.85 | 1,45,530 | 65,970 |
| 5 Sept 2023 | ₹836.2 | ₹856 | ₹694.1 | ₹754.45 | 67,065 | 61,440 |
| 6 Sept 2023 | ₹718.3 | ₹763.8 | ₹593.95 | ₹708.9 | 3,12,270 | 79,215 |
| 7 Sept 2023 | ₹682.8 | ₹1,000.95 | ₹614.85 | ₹953.95 | 1,97,760 | 64,680 |
| 8 Sept 2023 | ₹965 | ₹1,380.45 | ₹899.65 | ₹1,180 | 67,455 | 57,390 |
| 11 Sept 2023 | ₹1,270 | ₹1,542.45 | ₹1,239.7 | ₹1,533.4 | 16,005 | 55,170 |
| 12 Sept 2023 | ₹1,562.15 | ₹1,677.1 | ₹1,282.85 | ₹1,428.5 | 8,280 | 53,865 |
| 13 Sept 2023 | ₹1,387.6 | ₹1,796.15 | ₹1,284 | ₹1,731.65 | 7,290 | 53,175 |
| 14 Sept 2023 | ₹1,885 | ₹1,939.4 | ₹1,700 | ₹1,841.25 | 5,520 | 51,795 |
| 15 Sept 2023 | ₹1,888 | ₹2,073.55 | ₹1,865 | ₹1,984.65 | 2,310 | 51,015 |
| 18 Sept 2023 | ₹1,913.6 | ₹1,981.75 | ₹1,731.6 | ₹1,762.85 | 18,435 | 54,495 |
| 20 Sept 2023 | ₹1,530 | ₹1,537.1 | ₹1,219.35 | ₹1,325.55 | 23,895 | 48,315 |
| 21 Sept 2023 | ₹1,042.7 | ₹1,102.7 | ₹537.25 | ₹540 | 4,97,250 | 1,13,610 |
| 22 Sept 2023 | ₹602 | ₹856.3 | ₹465.55 | ₹522.05 | 17,27,955 | 1,73,880 |
| 25 Sept 2023 | ₹507.2 | ₹715 | ₹341.85 | ₹571.25 | 90,40,170 | 2,86,155 |
| 26 Sept 2023 | ₹499.95 | ₹554.3 | ₹332.85 | ₹415 | 64,36,410 | 2,60,925 |
| 27 Sept 2023 | ₹301.2 | ₹444 | ₹122.3 | ₹344.8 | 10,24,71,795 | 5,93,790 |
| 28 Sept 2023 | ₹344.8 | ₹433.15 | ₹1 | ₹2 | 31,93,27,230 | 46,81,575 |