NIFTY BANK 44,900 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,507.15 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹545 | ₹562.85 | ₹495 | ₹510.05 | 11,896 | 14,385 |
| 30 Aug 2023 | ₹574.1 | ₹627.25 | ₹369.25 | ₹388.65 | 60,333 | 23,355 |
| 31 Aug 2023 | ₹374.9 | ₹459.1 | ₹200 | ₹334.15 | 62,673 | 23,550 |
| 1 Sept 2023 | ₹267.75 | ₹480.7 | ₹230.5 | ₹414.3 | 1,24,388 | 29,280 |
| 4 Sept 2023 | ₹447.15 | ₹477.6 | ₹358 | ₹458 | 1,31,520 | 34,020 |
| 5 Sept 2023 | ₹452.3 | ₹490.4 | ₹375.9 | ₹419.75 | 80,625 | 36,225 |
| 6 Sept 2023 | ₹396.85 | ₹419.6 | ₹300.9 | ₹369.85 | 1,06,830 | 41,415 |
| 7 Sept 2023 | ₹321 | ₹587.9 | ₹309.85 | ₹542.5 | 2,09,265 | 49,020 |
| 8 Sept 2023 | ₹562.25 | ₹896.45 | ₹509.95 | ₹722 | 3,50,445 | 31,155 |
| 11 Sept 2023 | ₹779 | ₹1,029.35 | ₹759.9 | ₹1,027.95 | 59,235 | 26,355 |
| 12 Sept 2023 | ₹1,067.15 | ₹1,150.45 | ₹795.85 | ₹926.5 | 33,810 | 26,040 |
| 13 Sept 2023 | ₹860 | ₹1,253.4 | ₹801.6 | ₹1,192.55 | 32,610 | 23,820 |
| 14 Sept 2023 | ₹1,330.9 | ₹1,389.05 | ₹1,128.05 | ₹1,281.5 | 10,170 | 21,060 |
| 15 Sept 2023 | ₹1,338.4 | ₹1,507.15 | ₹1,303.15 | ₹1,409.55 | 6,270 | 20,580 |
| 18 Sept 2023 | ₹1,320 | ₹1,435 | ₹1,180.95 | ₹1,190 | 2,865 | 20,565 |
| 20 Sept 2023 | ₹970 | ₹1,014.35 | ₹696.25 | ₹798.85 | 58,950 | 24,945 |
| 21 Sept 2023 | ₹598.1 | ₹615.2 | ₹210.05 | ₹210.05 | 2,01,36,285 | 8,93,670 |
| 22 Sept 2023 | ₹210 | ₹402.95 | ₹155.55 | ₹182.4 | 7,49,56,545 | 14,70,360 |
| 25 Sept 2023 | ₹190 | ₹271.9 | ₹89.4 | ₹170 | 6,43,56,135 | 17,32,575 |
| 26 Sept 2023 | ₹159.8 | ₹161 | ₹61.9 | ₹80.35 | 4,54,43,550 | 19,75,950 |
| 27 Sept 2023 | ₹51.8 | ₹74.65 | ₹17.2 | ₹36.8 | 9,82,86,015 | 23,62,320 |
| 28 Sept 2023 | ₹40 | ₹52 | ₹0.05 | ₹0.15 | 17,10,94,365 | 13,17,105 |