NIFTY BANK 44,700 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,707.4 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹666.15 | ₹675.85 | ₹592 | ₹611 | 22,472 | 27,885 |
| 30 Aug 2023 | ₹687.55 | ₹748 | ₹456 | ₹477.7 | 1,14,136 | 34,440 |
| 31 Aug 2023 | ₹470 | ₹560 | ₹365.85 | ₹427.45 | 75,646 | 34,635 |
| 1 Sept 2023 | ₹348.75 | ₹584.8 | ₹296.5 | ₹503.55 | 1,88,647 | 47,100 |
| 4 Sept 2023 | ₹549.6 | ₹615.95 | ₹446.25 | ₹555.25 | 2,48,400 | 54,060 |
| 5 Sept 2023 | ₹540 | ₹602.05 | ₹468.15 | ₹527 | 2,26,980 | 72,390 |
| 6 Sept 2023 | ₹483.35 | ₹521.85 | ₹384.1 | ₹470.55 | 3,53,580 | 93,240 |
| 7 Sept 2023 | ₹426.8 | ₹714.85 | ₹398 | ₹668 | 4,37,820 | 76,635 |
| 8 Sept 2023 | ₹670.35 | ₹1,051.35 | ₹627 | ₹865 | 1,94,100 | 56,145 |
| 11 Sept 2023 | ₹920.05 | ₹1,199.95 | ₹904.25 | ₹1,189.5 | 38,145 | 52,905 |
| 12 Sept 2023 | ₹1,138.9 | ₹1,312.25 | ₹940 | ₹1,084.45 | 13,380 | 50,490 |
| 13 Sept 2023 | ₹1,005.7 | ₹1,421.8 | ₹950 | ₹1,379.25 | 19,155 | 50,400 |
| 14 Sept 2023 | ₹1,497.35 | ₹1,564.85 | ₹1,301 | ₹1,473.85 | 8,910 | 48,525 |
| 15 Sept 2023 | ₹1,517.4 | ₹1,707.4 | ₹1,487.3 | ₹1,597.3 | 5,790 | 47,265 |
| 18 Sept 2023 | ₹1,525.7 | ₹1,633.05 | ₹1,350 | ₹1,370 | 5,460 | 45,600 |
| 20 Sept 2023 | ₹1,110.05 | ₹1,182.85 | ₹861.85 | ₹967.25 | 1,38,645 | 45,720 |
| 21 Sept 2023 | ₹823.5 | ₹823.5 | ₹300.75 | ₹310.85 | 1,57,83,810 | 8,24,730 |
| 22 Sept 2023 | ₹350 | ₹538.5 | ₹234.1 | ₹272 | 5,30,40,060 | 13,51,560 |
| 25 Sept 2023 | ₹269 | ₹396.8 | ₹146.35 | ₹273.25 | 8,48,42,010 | 12,12,225 |
| 26 Sept 2023 | ₹271.5 | ₹271.9 | ₹121.7 | ₹155 | 10,40,45,265 | 25,37,670 |
| 27 Sept 2023 | ₹110 | ₹155.4 | ₹32.7 | ₹91 | 16,24,43,235 | 29,85,585 |
| 28 Sept 2023 | ₹91.95 | ₹129.45 | ₹0.1 | ₹0.1 | 30,47,15,790 | 30,96,915 |