NIFTY BANK 44,400 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,000.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹833.1 | ₹855.1 | ₹769.55 | ₹793.05 | 23,206 | 25,575 |
| 30 Aug 2023 | ₹842.55 | ₹939.95 | ₹604.25 | ₹628.05 | 53,313 | 17,220 |
| 31 Aug 2023 | ₹660 | ₹729.85 | ₹503.8 | ₹579.7 | 93,871 | 32,100 |
| 1 Sept 2023 | ₹574.8 | ₹764.7 | ₹417.65 | ₹680.1 | 2,06,392 | 34,800 |
| 4 Sept 2023 | ₹719 | ₹764.2 | ₹601 | ₹747.05 | 3,60,540 | 46,605 |
| 5 Sept 2023 | ₹710.4 | ₹789 | ₹633.15 | ₹697.3 | 1,61,055 | 45,165 |
| 6 Sept 2023 | ₹707 | ₹707 | ₹535.75 | ₹638.05 | 3,19,890 | 57,150 |
| 7 Sept 2023 | ₹618.05 | ₹925 | ₹553.85 | ₹878.95 | 3,24,870 | 43,815 |
| 8 Sept 2023 | ₹878.95 | ₹1,298.2 | ₹830.05 | ₹1,090.6 | 71,790 | 37,710 |
| 11 Sept 2023 | ₹1,206.05 | ₹1,458.5 | ₹1,149.6 | ₹1,445.75 | 20,175 | 39,000 |
| 12 Sept 2023 | ₹1,451.05 | ₹1,603.35 | ₹1,180.75 | ₹1,351.6 | 14,985 | 35,445 |
| 13 Sept 2023 | ₹1,406.2 | ₹1,700.6 | ₹1,200 | ₹1,649.45 | 9,825 | 34,980 |
| 14 Sept 2023 | ₹1,744.95 | ₹1,845 | ₹1,572.15 | ₹1,738.85 | 11,490 | 38,715 |
| 15 Sept 2023 | ₹1,800 | ₹2,000.85 | ₹1,764.65 | ₹1,884.95 | 5,205 | 38,415 |
| 18 Sept 2023 | ₹1,798.75 | ₹1,910 | ₹1,618.7 | ₹1,660 | 4,425 | 38,355 |
| 20 Sept 2023 | ₹1,606.65 | ₹1,606.65 | ₹1,120 | ₹1,238.6 | 42,675 | 28,380 |
| 21 Sept 2023 | ₹1,003.55 | ₹1,020.4 | ₹470 | ₹470 | 11,18,580 | 1,35,495 |
| 22 Sept 2023 | ₹529.95 | ₹772.8 | ₹399.6 | ₹449.45 | 39,68,340 | 2,39,385 |
| 25 Sept 2023 | ₹449.45 | ₹628.65 | ₹282.55 | ₹488 | 2,55,61,185 | 2,39,685 |
| 26 Sept 2023 | ₹451.65 | ₹473 | ₹268.2 | ₹338.65 | 1,50,45,225 | 3,19,530 |
| 27 Sept 2023 | ₹260.1 | ₹359.95 | ₹90.05 | ₹264.45 | 14,37,20,205 | 6,41,010 |
| 28 Sept 2023 | ₹287.35 | ₹342.05 | ₹0.05 | ₹0.05 | 46,24,95,030 | 43,76,580 |