NIFTY BANK 45,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,433.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹500 | ₹512.75 | ₹442.6 | ₹463.55 | 3,15,752 | 4,25,025 |
| 30 Aug 2023 | ₹510 | ₹575 | ₹331.85 | ₹345.95 | 6,92,867 | 4,75,835 |
| 31 Aug 2023 | ₹356.25 | ₹414.45 | ₹256.45 | ₹300 | 11,03,611 | 6,54,210 |
| 1 Sept 2023 | ₹258.05 | ₹433.6 | ₹204.2 | ₹371.5 | 14,50,912 | 5,71,105 |
| 4 Sept 2023 | ₹429.9 | ₹429.95 | ₹318.6 | ₹415 | 7,65,705 | 5,97,960 |
| 5 Sept 2023 | ₹408.5 | ₹444.05 | ₹334 | ₹380.65 | 6,03,825 | 6,16,805 |
| 6 Sept 2023 | ₹369.95 | ₹374.45 | ₹265.5 | ₹334.95 | 8,34,600 | 6,35,575 |
| 7 Sept 2023 | ₹283.4 | ₹531.95 | ₹262.75 | ₹486.5 | 15,04,890 | 6,99,185 |
| 8 Sept 2023 | ₹499.95 | ₹825 | ₹456 | ₹656.9 | 22,77,675 | 7,03,185 |
| 11 Sept 2023 | ₹707.05 | ₹953.1 | ₹691.9 | ₹950 | 8,26,095 | 6,32,700 |
| 12 Sept 2023 | ₹1,018.6 | ₹1,067.15 | ₹712.7 | ₹841.3 | 6,81,150 | 5,80,060 |
| 13 Sept 2023 | ₹850 | ₹1,168.95 | ₹701.9 | ₹1,119 | 7,53,495 | 4,43,795 |
| 14 Sept 2023 | ₹1,190 | ₹1,309.95 | ₹1,044.4 | ₹1,192.4 | 1,75,365 | 4,12,165 |
| 15 Sept 2023 | ₹1,242 | ₹1,433.05 | ₹1,208.5 | ₹1,320 | 1,38,990 | 3,99,020 |
| 18 Sept 2023 | ₹1,215.95 | ₹1,350.5 | ₹1,062.75 | ₹1,085.4 | 1,69,200 | 3,72,525 |
| 20 Sept 2023 | ₹800.05 | ₹931.65 | ₹622.8 | ₹717 | 12,57,345 | 4,63,760 |
| 21 Sept 2023 | ₹592.4 | ₹592.4 | ₹180 | ₹180.05 | 4,90,88,355 | 36,40,135 |
| 22 Sept 2023 | ₹180 | ₹342 | ₹126 | ₹148.5 | 11,78,17,650 | 37,75,735 |
| 25 Sept 2023 | ₹144 | ₹220 | ₹70 | ₹130.5 | 8,84,95,410 | 34,95,800 |
| 26 Sept 2023 | ₹130.95 | ₹130.95 | ₹43.4 | ₹56 | 6,02,74,710 | 39,95,525 |
| 27 Sept 2023 | ₹37 | ₹49.9 | ₹12.4 | ₹22.4 | 14,57,58,060 | 49,50,265 |
| 28 Sept 2023 | ₹26 | ₹32 | ₹0.05 | ₹0.05 | 18,78,26,685 | 28,92,260 |