NIFTY BANK 45,100 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,327.9 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹460.45 | ₹465.5 | ₹403.4 | ₹415.25 | 13,727 | 14,310 |
| 30 Aug 2023 | ₹476.8 | ₹519.05 | ₹295.1 | ₹307.85 | 35,178 | 15,135 |
| 31 Aug 2023 | ₹299.25 | ₹369.9 | ₹227.3 | ₹265.85 | 95,448 | 28,815 |
| 1 Sept 2023 | ₹225.05 | ₹386.8 | ₹179.15 | ₹330.25 | 1,51,013 | 37,695 |
| 4 Sept 2023 | ₹351.55 | ₹383.35 | ₹282.2 | ₹367.95 | 90,495 | 42,465 |
| 5 Sept 2023 | ₹349.9 | ₹392.25 | ₹295.2 | ₹332.05 | 77,910 | 53,835 |
| 6 Sept 2023 | ₹314.45 | ₹327.75 | ₹230.6 | ₹288.95 | 84,480 | 61,440 |
| 7 Sept 2023 | ₹238.4 | ₹478.05 | ₹238.35 | ₹440 | 1,40,385 | 70,785 |
| 8 Sept 2023 | ₹445.25 | ₹756.35 | ₹408.6 | ₹595.4 | 3,74,220 | 73,125 |
| 11 Sept 2023 | ₹649 | ₹878.95 | ₹627.15 | ₹878.95 | 1,73,580 | 53,865 |
| 12 Sept 2023 | ₹980.75 | ₹980.75 | ₹650.8 | ₹760.1 | 68,610 | 47,055 |
| 13 Sept 2023 | ₹702.05 | ₹1,082.4 | ₹660 | ₹1,050.2 | 49,815 | 42,825 |
| 14 Sept 2023 | ₹1,059.85 | ₹1,213.7 | ₹963.6 | ₹1,119.15 | 10,575 | 40,950 |
| 15 Sept 2023 | ₹1,197.4 | ₹1,327.9 | ₹1,119.2 | ₹1,223.2 | 10,215 | 39,090 |
| 18 Sept 2023 | ₹1,160.7 | ₹1,245 | ₹974.65 | ₹1,005 | 7,275 | 38,820 |
| 20 Sept 2023 | ₹779.85 | ₹837.55 | ₹551 | ₹642.3 | 2,25,315 | 57,105 |
| 21 Sept 2023 | ₹496.05 | ₹514.45 | ₹147.2 | ₹147.2 | 3,40,48,440 | 13,92,855 |
| 22 Sept 2023 | ₹203.35 | ₹288.8 | ₹101.2 | ₹120 | 5,09,10,840 | 17,10,330 |
| 25 Sept 2023 | ₹120.75 | ₹175.8 | ₹54.1 | ₹99.8 | 4,39,64,985 | 18,14,940 |
| 26 Sept 2023 | ₹85 | ₹92.75 | ₹30.2 | ₹38.65 | 3,09,70,155 | 22,35,750 |
| 27 Sept 2023 | ₹35 | ₹37.4 | ₹9.05 | ₹13.8 | 7,86,15,690 | 34,11,735 |
| 28 Sept 2023 | ₹15 | ₹18.2 | ₹0.1 | ₹0.1 | 10,54,96,845 | 21,03,930 |